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 (2015-02-13)Premium Content

Twitter Inc (TWTR)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 150402C00035000 C 04/02/15 35.0 14.80 15.35
TWTR 150402C00038000 C 04/02/15 38.0 11.80 12.25
TWTR 150402C00039000 C 04/02/15 39.0 9.70 11.95
TWTR 150402C00039500 C 04/02/15 39.5 10.25 10.80
TWTR 150402C00040000 C 04/02/15 40.0 9.75 10.30
TWTR 150402C00040500 C 04/02/15 40.5 9.25 9.75
TWTR 150402C00041000 C 04/02/15 41.0 8.25 9.35
TWTR 150402C00041500 C 04/02/15 41.5 7.50 9.45
TWTR 150402C00042000 C 04/02/15 42.0 7.90 8.25
TWTR 150402C00042500 C 04/02/15 42.5 7.40 7.70
TWTR 150402C00043000 C 04/02/15 43.0 6.90 7.20
TWTR 150402C00043500 C 04/02/15 43.5 6.40 6.70
TWTR 150402C00044000 C 04/02/15 44.0 5.90 6.20
TWTR 150402C00044500 C 04/02/15 44.5 5.40 5.70
TWTR 150402C00045000 C 04/02/15 45.0 4.90 5.15
TWTR 150402C00045500 C 04/02/15 45.5 4.45 4.75
TWTR 150402C00046000 C 04/02/15 46.0 3.95 4.15
TWTR 150402C00046500 C 04/02/15 46.5 3.45 3.70
TWTR 150402C00047000 C 04/02/15 47.0 3.00 3.20
TWTR 150402C00047500 C 04/02/15 47.5 2.56 2.73
TWTR 150402C00048000 C 04/02/15 48.0 2.21 2.24
TWTR 150402C00048500 C 04/02/15 48.5 1.81 1.84
TWTR 150402C00049000 C 04/02/15 49.0 1.44 1.48
TWTR 150402C00049500 C 04/02/15 49.5 1.12 1.16
TWTR 150402C00050000 C 04/02/15 50.0 0.87 0.89
TWTR 150402C00050500 C 04/02/15 50.5 0.64 0.66
TWTR 150402C00051000 C 04/02/15 51.0 0.46 0.49
TWTR 150402C00051500 C 04/02/15 51.5 0.33 0.35
TWTR 150402C00052000 C 04/02/15 52.0 0.24 0.25
TWTR 150402C00052500 C 04/02/15 52.5 0.17 0.19
TWTR 150402C00053000 C 04/02/15 53.0 0.13 0.14
TWTR 150402C00053500 C 04/02/15 53.5 0.10 0.11
TWTR 150402C00054000 C 04/02/15 54.0 0.08 0.09
TWTR 150402C00054500 C 04/02/15 54.5 0.06 0.07
TWTR 150402C00055000 C 04/02/15 55.0 0.05 0.07
TWTR 150402C00055500 C 04/02/15 55.5 0.05 0.06
TWTR 150402C00056000 C 04/02/15 56.0 0.03 0.05
TWTR 150402C00056500 C 04/02/15 56.5 0.03 0.05
TWTR 150402C00057000 C 04/02/15 57.0 0.02 0.04
TWTR 150402C00057500 C 04/02/15 57.5 0.01 0.03
TWTR 150402C00058000 C 04/02/15 58.0 0.01 0.03
TWTR 150402C00060000 C 04/02/15 60.0 0.00 0.04
TWTR 150402C00065000 C 04/02/15 65.0 0.00 0.03
TWTR 150402C00070000 C 04/02/15 70.0 0.00 0.03
TWTR 150402C00075000 C 04/02/15 75.0 0.00 0.02
TWTR 150402P00035000 P 04/02/15 35.0 0.00 0.02
TWTR 150402P00038000 P 04/02/15 38.0 0.00 0.03
TWTR 150402P00039000 P 04/02/15 39.0 0.00 0.03
TWTR 150402P00039500 P 04/02/15 39.5 0.00 0.03
TWTR 150402P00040000 P 04/02/15 40.0 0.00 0.03
TWTR 150402P00040500 P 04/02/15 40.5 0.00 0.03
TWTR 150402P00041000 P 04/02/15 41.0 0.00 0.03
TWTR 150402P00041500 P 04/02/15 41.5 0.00 0.03
TWTR 150402P00042000 P 04/02/15 42.0 0.00 0.03
TWTR 150402P00042500 P 04/02/15 42.5 0.00 0.03
TWTR 150402P00043000 P 04/02/15 43.0 0.00 0.04
TWTR 150402P00043500 P 04/02/15 43.5 0.00 0.05
TWTR 150402P00044000 P 04/02/15 44.0 0.01 0.06
TWTR 150402P00044500 P 04/02/15 44.5 0.00 0.05
TWTR 150402P00045000 P 04/02/15 45.0 0.01 0.05
TWTR 150402P00045500 P 04/02/15 45.5 0.02 0.04
TWTR 150402P00046000 P 04/02/15 46.0 0.03 0.05
TWTR 150402P00046500 P 04/02/15 46.5 0.04 0.07
TWTR 150402P00047000 P 04/02/15 47.0 0.07 0.09
TWTR 150402P00047500 P 04/02/15 47.5 0.12 0.14
TWTR 150402P00048000 P 04/02/15 48.0 0.19 0.21
TWTR 150402P00048500 P 04/02/15 48.5 0.29 0.31
TWTR 150402P00049000 P 04/02/15 49.0 0.42 0.45
TWTR 150402P00049500 P 04/02/15 49.5 0.61 0.63
TWTR 150402P00050000 P 04/02/15 50.0 0.83 0.86
TWTR 150402P00050500 P 04/02/15 50.5 1.11 1.14
TWTR 150402P00051000 P 04/02/15 51.0 1.44 1.47
TWTR 150402P00051500 P 04/02/15 51.5 1.81 1.84
TWTR 150402P00052000 P 04/02/15 52.0 2.13 2.27
TWTR 150402P00052500 P 04/02/15 52.5 2.57 2.74
TWTR 150402P00053000 P 04/02/15 53.0 2.94 3.20
TWTR 150402P00053500 P 04/02/15 53.5 3.20 3.70
TWTR 150402P00054000 P 04/02/15 54.0 3.25 4.15
TWTR 150402P00054500 P 04/02/15 54.5 3.70 4.65
TWTR 150402P00055000 P 04/02/15 55.0 4.20 5.15
TWTR 150402P00055500 P 04/02/15 55.5 4.65 5.65
TWTR 150402P00056000 P 04/02/15 56.0 5.05 6.40
TWTR 150402P00056500 P 04/02/15 56.5 5.60 6.65
TWTR 150402P00057000 P 04/02/15 57.0 5.95 7.20
TWTR 150402P00057500 P 04/02/15 57.5 6.50 7.95
TWTR 150402P00058000 P 04/02/15 58.0 7.05 8.10
TWTR 150402P00060000 P 04/02/15 60.0 8.55 10.10
TWTR 150402P00065000 P 04/02/15 65.0 13.20 16.00
TWTR 150402P00070000 P 04/02/15 70.0 18.20 21.55
TWTR 150402P00075000 P 04/02/15 75.0 23.85 25.35
TWTR 150410C00038000 C 04/10/15 38.0 11.10 12.40
TWTR 150410C00039000 C 04/10/15 39.0 10.05 11.90
TWTR 150410C00039500 C 04/10/15 39.5 9.55 10.85
TWTR 150410C00040000 C 04/10/15 40.0 9.75 10.30
TWTR 150410C00040500 C 04/10/15 40.5 9.40 9.80
TWTR 150410C00041000 C 04/10/15 41.0 8.90 9.30
TWTR 150410C00041500 C 04/10/15 41.5 8.40 8.80
TWTR 150410C00042000 C 04/10/15 42.0 7.50 8.30
TWTR 150410C00042500 C 04/10/15 42.5 7.40 7.80
TWTR 150410C00043000 C 04/10/15 43.0 6.95 7.40
TWTR 150410C00043500 C 04/10/15 43.5 6.45 6.80
TWTR 150410C00044000 C 04/10/15 44.0 5.95 6.30
TWTR 150410C00044500 C 04/10/15 44.5 5.50 5.80
TWTR 150410C00045000 C 04/10/15 45.0 5.00 5.30
TWTR 150410C00045500 C 04/10/15 45.5 4.55 4.85
TWTR 150410C00046000 C 04/10/15 46.0 4.10 4.30
TWTR 150410C00046500 C 04/10/15 46.5 3.65 3.85
TWTR 150410C00047000 C 04/10/15 47.0 3.25 3.45
TWTR 150410C00047500 C 04/10/15 47.5 2.89 3.05
TWTR 150410C00048000 C 04/10/15 48.0 2.51 2.59
TWTR 150410C00048500 C 04/10/15 48.5 2.16 2.27
TWTR 150410C00049000 C 04/10/15 49.0 1.85 1.95
TWTR 150410C00049500 C 04/10/15 49.5 1.56 1.64
TWTR 150410C00050000 C 04/10/15 50.0 1.30 1.38
TWTR 150410C00050500 C 04/10/15 50.5 1.07 1.14
TWTR 150410C00051000 C 04/10/15 51.0 0.88 0.95
TWTR 150410C00051500 C 04/10/15 51.5 0.71 0.77
TWTR 150410C00052000 C 04/10/15 52.0 0.57 0.62
TWTR 150410C00052500 C 04/10/15 52.5 0.45 0.50
TWTR 150410C00053000 C 04/10/15 53.0 0.36 0.41
TWTR 150410C00053500 C 04/10/15 53.5 0.29 0.33
TWTR 150410C00054000 C 04/10/15 54.0 0.23 0.26
TWTR 150410C00054500 C 04/10/15 54.5 0.18 0.21
TWTR 150410C00055000 C 04/10/15 55.0 0.14 0.17
TWTR 150410C00055500 C 04/10/15 55.5 0.11 0.14
TWTR 150410C00056000 C 04/10/15 56.0 0.09 0.12
TWTR 150410C00056500 C 04/10/15 56.5 0.07 0.10
TWTR 150410C00057000 C 04/10/15 57.0 0.06 0.09
TWTR 150410C00057500 C 04/10/15 57.5 0.04 0.08
TWTR 150410C00058000 C 04/10/15 58.0 0.04 0.07
TWTR 150410C00060000 C 04/10/15 60.0 0.01 0.06
TWTR 150410P00038000 P 04/10/15 38.0 0.00 0.03
TWTR 150410P00039000 P 04/10/15 39.0 0.00 0.04
TWTR 150410P00039500 P 04/10/15 39.5 0.00 0.04
TWTR 150410P00040000 P 04/10/15 40.0 0.00 0.04
TWTR 150410P00040500 P 04/10/15 40.5 0.00 0.04
TWTR 150410P00041000 P 04/10/15 41.0 0.00 0.04
TWTR 150410P00041500 P 04/10/15 41.5 0.01 0.05
TWTR 150410P00042000 P 04/10/15 42.0 0.01 0.06
TWTR 150410P00042500 P 04/10/15 42.5 0.01 0.06
TWTR 150410P00043000 P 04/10/15 43.0 0.02 0.08
TWTR 150410P00043500 P 04/10/15 43.5 0.03 0.09
TWTR 150410P00044000 P 04/10/15 44.0 0.04 0.10
TWTR 150410P00044500 P 04/10/15 44.5 0.06 0.12
TWTR 150410P00045000 P 04/10/15 45.0 0.08 0.13
TWTR 150410P00045500 P 04/10/15 45.5 0.10 0.15
TWTR 150410P00046000 P 04/10/15 46.0 0.15 0.20
TWTR 150410P00046500 P 04/10/15 46.5 0.19 0.26
TWTR 150410P00047000 P 04/10/15 47.0 0.29 0.33
TWTR 150410P00047500 P 04/10/15 47.5 0.39 0.42
TWTR 150410P00048000 P 04/10/15 48.0 0.51 0.55
TWTR 150410P00048500 P 04/10/15 48.5 0.65 0.70
TWTR 150410P00049000 P 04/10/15 49.0 0.83 0.90
TWTR 150410P00049500 P 04/10/15 49.5 1.04 1.09
TWTR 150410P00050000 P 04/10/15 50.0 1.28 1.33
TWTR 150410P00050500 P 04/10/15 50.5 1.53 1.60
TWTR 150410P00051000 P 04/10/15 51.0 1.83 1.95
TWTR 150410P00051500 P 04/10/15 51.5 2.13 2.29
TWTR 150410P00052000 P 04/10/15 52.0 2.53 2.65
TWTR 150410P00052500 P 04/10/15 52.5 2.89 3.05
TWTR 150410P00053000 P 04/10/15 53.0 3.25 3.45
TWTR 150410P00053500 P 04/10/15 53.5 3.70 3.90
TWTR 150410P00054000 P 04/10/15 54.0 4.10 4.30
TWTR 150410P00054500 P 04/10/15 54.5 4.50 4.80
TWTR 150410P00055000 P 04/10/15 55.0 4.35 5.25
TWTR 150410P00055500 P 04/10/15 55.5 4.75 5.75
TWTR 150410P00056000 P 04/10/15 56.0 5.10 6.40
TWTR 150410P00056500 P 04/10/15 56.5 5.70 6.70
TWTR 150410P00057000 P 04/10/15 57.0 6.15 7.15
TWTR 150410P00057500 P 04/10/15 57.5 6.45 7.75
TWTR 150410P00058000 P 04/10/15 58.0 7.15 8.25
TWTR 150410P00060000 P 04/10/15 60.0 9.10 10.10
TWTR 150417C00029000 C 04/17/15 29.0 20.75 21.25
TWTR 150417C00029500 C 04/17/15 29.5 19.55 21.25
TWTR 150417C00030000 C 04/17/15 30.0 19.05 20.75
TWTR 150417C00030500 C 04/17/15 30.5 18.55 20.20
TWTR 150417C00031000 C 04/17/15 31.0 18.05 19.30
TWTR 150417C00031500 C 04/17/15 31.5 17.55 19.65
TWTR 150417C00032000 C 04/17/15 32.0 17.05 19.15
TWTR 150417C00032500 C 04/17/15 32.5 16.55 18.65
TWTR 150417C00033000 C 04/17/15 33.0 16.05 17.35
TWTR 150417C00033500 C 04/17/15 33.5 15.55 17.35
TWTR 150417C00034000 C 04/17/15 34.0 15.05 16.30
TWTR 150417C00034500 C 04/17/15 34.5 14.55 15.80
TWTR 150417C00035000 C 04/17/15 35.0 14.90 15.30
TWTR 150417C00035500 C 04/17/15 35.5 14.20 15.00
TWTR 150417C00036000 C 04/17/15 36.0 13.05 14.30
TWTR 150417C00036500 C 04/17/15 36.5 12.55 13.80
TWTR 150417C00037000 C 04/17/15 37.0 12.95 13.25
TWTR 150417C00037500 C 04/17/15 37.5 12.35 12.75
TWTR 150417C00038000 C 04/17/15 38.0 11.90 12.25
TWTR 150417C00038500 C 04/17/15 38.5 11.45 11.75
TWTR 150417C00039000 C 04/17/15 39.0 10.95 11.25
TWTR 150417C00039500 C 04/17/15 39.5 10.45 10.75
TWTR 150417C00040000 C 04/17/15 40.0 9.95 10.20
TWTR 150417C00040500 C 04/17/15 40.5 9.45 9.85
TWTR 150417C00041000 C 04/17/15 41.0 8.95 9.30
TWTR 150417C00041500 C 04/17/15 41.5 8.45 8.80
TWTR 150417C00042000 C 04/17/15 42.0 8.00 8.45
TWTR 150417C00042500 C 04/17/15 42.5 7.50 8.30
TWTR 150417C00043000 C 04/17/15 43.0 7.00 7.40
TWTR 150417C00043500 C 04/17/15 43.5 6.55 6.80
TWTR 150417C00044000 C 04/17/15 44.0 6.10 6.40
TWTR 150417C00044500 C 04/17/15 44.5 5.60 5.90
TWTR 150417C00045000 C 04/17/15 45.0 5.15 5.35
TWTR 150417C00045500 C 04/17/15 45.5 4.75 4.95
TWTR 150417C00046000 C 04/17/15 46.0 4.30 4.50
TWTR 150417C00046500 C 04/17/15 46.5 3.90 4.05
TWTR 150417C00047000 C 04/17/15 47.0 3.50 3.70
TWTR 150417C00047500 C 04/17/15 47.5 3.20 3.35
TWTR 150417C00048000 C 04/17/15 48.0 2.85 2.92
TWTR 150417C00048500 C 04/17/15 48.5 2.53 2.59
TWTR 150417C00049000 C 04/17/15 49.0 2.24 2.28
TWTR 150417C00049500 C 04/17/15 49.5 1.96 2.00
TWTR 150417C00050000 C 04/17/15 50.0 1.71 1.74
TWTR 150417C00050500 C 04/17/15 50.5 1.48 1.51
TWTR 150417C00051000 C 04/17/15 51.0 1.27 1.30
TWTR 150417C00051500 C 04/17/15 51.5 1.09 1.12
TWTR 150417C00052000 C 04/17/15 52.0 0.93 0.96
TWTR 150417C00052500 C 04/17/15 52.5 0.80 0.81
TWTR 150417C00053000 C 04/17/15 53.0 0.66 0.69
TWTR 150417C00053500 C 04/17/15 53.5 0.56 0.58
TWTR 150417C00054000 C 04/17/15 54.0 0.47 0.49
TWTR 150417C00054500 C 04/17/15 54.5 0.39 0.41
TWTR 150417C00055000 C 04/17/15 55.0 0.34 0.35
TWTR 150417C00055500 C 04/17/15 55.5 0.28 0.29
TWTR 150417C00056000 C 04/17/15 56.0 0.23 0.25
TWTR 150417C00056500 C 04/17/15 56.5 0.19 0.21
TWTR 150417C00057000 C 04/17/15 57.0 0.16 0.18
TWTR 150417C00057500 C 04/17/15 57.5 0.14 0.15
TWTR 150417C00060000 C 04/17/15 60.0 0.06 0.08
TWTR 150417C00062500 C 04/17/15 62.5 0.02 0.07
TWTR 150417C00065000 C 04/17/15 65.0 0.01 0.05
TWTR 150417P00029000 P 04/17/15 29.0 0.00 0.02
TWTR 150417P00029500 P 04/17/15 29.5 0.00 0.03
TWTR 150417P00030000 P 04/17/15 30.0 0.00 0.03
TWTR 150417P00030500 P 04/17/15 30.5 0.00 0.02
TWTR 150417P00031000 P 04/17/15 31.0 0.00 0.02
TWTR 150417P00031500 P 04/17/15 31.5 0.00 0.02
TWTR 150417P00032000 P 04/17/15 32.0 0.00 0.03
TWTR 150417P00032500 P 04/17/15 32.5 0.00 0.03
TWTR 150417P00033000 P 04/17/15 33.0 0.00 0.03
TWTR 150417P00033500 P 04/17/15 33.5 0.00 0.03
TWTR 150417P00034000 P 04/17/15 34.0 0.00 0.03
TWTR 150417P00034500 P 04/17/15 34.5 0.00 0.03
TWTR 150417P00035000 P 04/17/15 35.0 0.00 0.03
TWTR 150417P00035500 P 04/17/15 35.5 0.00 0.03
TWTR 150417P00036000 P 04/17/15 36.0 0.00 0.03
TWTR 150417P00036500 P 04/17/15 36.5 0.00 0.04
TWTR 150417P00037000 P 04/17/15 37.0 0.00 0.04
TWTR 150417P00037500 P 04/17/15 37.5 0.00 0.04
TWTR 150417P00038000 P 04/17/15 38.0 0.00 0.04
TWTR 150417P00038500 P 04/17/15 38.5 0.00 0.05
TWTR 150417P00039000 P 04/17/15 39.0 0.00 0.05
TWTR 150417P00039500 P 04/17/15 39.5 0.00 0.05
TWTR 150417P00040000 P 04/17/15 40.0 0.02 0.06
TWTR 150417P00040500 P 04/17/15 40.5 0.03 0.07
TWTR 150417P00041000 P 04/17/15 41.0 0.05 0.06
TWTR 150417P00041500 P 04/17/15 41.5 0.04 0.07
TWTR 150417P00042000 P 04/17/15 42.0 0.07 0.08
TWTR 150417P00042500 P 04/17/15 42.5 0.08 0.09
TWTR 150417P00043000 P 04/17/15 43.0 0.09 0.11
TWTR 150417P00043500 P 04/17/15 43.5 0.12 0.14
TWTR 150417P00044000 P 04/17/15 44.0 0.15 0.17
TWTR 150417P00044500 P 04/17/15 44.5 0.18 0.21
TWTR 150417P00045000 P 04/17/15 45.0 0.23 0.26
TWTR 150417P00045500 P 04/17/15 45.5 0.29 0.31
TWTR 150417P00046000 P 04/17/15 46.0 0.36 0.39
TWTR 150417P00046500 P 04/17/15 46.5 0.45 0.48
TWTR 150417P00047000 P 04/17/15 47.0 0.56 0.59
TWTR 150417P00047500 P 04/17/15 47.5 0.69 0.72
TWTR 150417P00048000 P 04/17/15 48.0 0.84 0.87
TWTR 150417P00048500 P 04/17/15 48.5 1.01 1.04
TWTR 150417P00049000 P 04/17/15 49.0 1.21 1.24
TWTR 150417P00049500 P 04/17/15 49.5 1.43 1.46
TWTR 150417P00050000 P 04/17/15 50.0 1.67 1.71
TWTR 150417P00050500 P 04/17/15 50.5 1.94 1.98
TWTR 150417P00051000 P 04/17/15 51.0 2.23 2.27
TWTR 150417P00051500 P 04/17/15 51.5 2.54 2.60
TWTR 150417P00052000 P 04/17/15 52.0 2.83 2.94
TWTR 150417P00052500 P 04/17/15 52.5 3.20 3.35
TWTR 150417P00053000 P 04/17/15 53.0 3.55 3.75
TWTR 150417P00053500 P 04/17/15 53.5 3.95 4.10
TWTR 150417P00054000 P 04/17/15 54.0 4.35 4.55
TWTR 150417P00054500 P 04/17/15 54.5 4.75 4.95
TWTR 150417P00055000 P 04/17/15 55.0 5.15 5.40
TWTR 150417P00055500 P 04/17/15 55.5 5.60 5.85
TWTR 150417P00056000 P 04/17/15 56.0 5.40 6.35
TWTR 150417P00056500 P 04/17/15 56.5 5.85 6.80
TWTR 150417P00057000 P 04/17/15 57.0 6.30 7.25
TWTR 150417P00057500 P 04/17/15 57.5 6.55 7.80
TWTR 150417P00060000 P 04/17/15 60.0 9.15 10.15
TWTR 150417P00062500 P 04/17/15 62.5 11.55 12.80
TWTR 150417P00065000 P 04/17/15 65.0 14.05 15.10
TWTR 150424C00035000 C 04/24/15 35.0 14.15 16.90
TWTR 150424C00038000 C 04/24/15 38.0 11.15 13.90
TWTR 150424C00039000 C 04/24/15 39.0 10.20 12.95
TWTR 150424C00039500 C 04/24/15 39.5 9.65 12.45
TWTR 150424C00040000 C 04/24/15 40.0 9.20 10.40
TWTR 150424C00040500 C 04/24/15 40.5 8.70 11.45
TWTR 150424C00041000 C 04/24/15 41.0 8.25 11.00
TWTR 150424C00041500 C 04/24/15 41.5 7.75 10.50
TWTR 150424C00042000 C 04/24/15 42.0 7.60 9.20
TWTR 150424C00042500 C 04/24/15 42.5 7.40 8.85
TWTR 150424C00043000 C 04/24/15 43.0 7.05 8.25
TWTR 150424C00043500 C 04/24/15 43.5 6.60 7.80
TWTR 150424C00044000 C 04/24/15 44.0 6.25 7.00
TWTR 150424C00044500 C 04/24/15 44.5 5.85 6.55
TWTR 150424C00045000 C 04/24/15 45.0 5.40 5.70
TWTR 150424C00045500 C 04/24/15 45.5 5.00 5.70
TWTR 150424C00046000 C 04/24/15 46.0 4.60 4.85
TWTR 150424C00046500 C 04/24/15 46.5 4.25 4.90
TWTR 150424C00047000 C 04/24/15 47.0 3.85 4.10
TWTR 150424C00047500 C 04/24/15 47.5 3.50 4.40
TWTR 150424C00048000 C 04/24/15 48.0 3.15 4.00
TWTR 150424C00048500 C 04/24/15 48.5 2.87 3.15
TWTR 150424C00049000 C 04/24/15 49.0 2.55 2.87
TWTR 150424C00049500 C 04/24/15 49.5 2.30 2.60
TWTR 150424C00050000 C 04/24/15 50.0 2.09 2.25
TWTR 150424C00050500 C 04/24/15 50.5 1.87 2.01
TWTR 150424C00051000 C 04/24/15 51.0 1.70 1.77
TWTR 150424C00051500 C 04/24/15 51.5 1.44 1.64
TWTR 150424C00052000 C 04/24/15 52.0 1.29 1.40
TWTR 150424C00052500 C 04/24/15 52.5 1.13 1.32
TWTR 150424C00053000 C 04/24/15 53.0 0.99 1.09
TWTR 150424C00053500 C 04/24/15 53.5 0.86 1.03
TWTR 150424C00054000 C 04/24/15 54.0 0.74 0.90
TWTR 150424C00054500 C 04/24/15 54.5 0.61 0.86
TWTR 150424C00055000 C 04/24/15 55.0 0.56 0.67
TWTR 150424C00055500 C 04/24/15 55.5 0.39 0.81
TWTR 150424C00056000 C 04/24/15 56.0 0.37 0.76
TWTR 150424C00056500 C 04/24/15 56.5 0.14 0.77
TWTR 150424C00057000 C 04/24/15 57.0 0.05 0.72
TWTR 150424C00057500 C 04/24/15 57.5 0.20 0.63
TWTR 150424C00058000 C 04/24/15 58.0 0.02 0.60
TWTR 150424C00060000 C 04/24/15 60.0 0.12 0.16
TWTR 150424P00035000 P 04/24/15 35.0 0.00 0.15
TWTR 150424P00038000 P 04/24/15 38.0 0.00 0.45
TWTR 150424P00039000 P 04/24/15 39.0 0.00 0.30
TWTR 150424P00039500 P 04/24/15 39.5 0.00 0.39
TWTR 150424P00040000 P 04/24/15 40.0 0.00 0.30
TWTR 150424P00040500 P 04/24/15 40.5 0.02 0.30
TWTR 150424P00041000 P 04/24/15 41.0 0.02 0.32
TWTR 150424P00041500 P 04/24/15 41.5 0.00 0.50
TWTR 150424P00042000 P 04/24/15 42.0 0.03 0.41
TWTR 150424P00042500 P 04/24/15 42.5 0.06 0.50
TWTR 150424P00043000 P 04/24/15 43.0 0.10 0.40
TWTR 150424P00043500 P 04/24/15 43.5 0.15 0.52
TWTR 150424P00044000 P 04/24/15 44.0 0.23 0.40
TWTR 150424P00044500 P 04/24/15 44.5 0.15 0.64
TWTR 150424P00045000 P 04/24/15 45.0 0.38 0.53
TWTR 150424P00045500 P 04/24/15 45.5 0.37 0.70
TWTR 150424P00046000 P 04/24/15 46.0 0.41 0.79
TWTR 150424P00046500 P 04/24/15 46.5 0.64 0.86
TWTR 150424P00047000 P 04/24/15 47.0 0.82 0.96
TWTR 150424P00047500 P 04/24/15 47.5 0.97 1.12
TWTR 150424P00048000 P 04/24/15 48.0 1.14 1.30
TWTR 150424P00048500 P 04/24/15 48.5 1.30 1.50
TWTR 150424P00049000 P 04/24/15 49.0 1.45 1.69
TWTR 150424P00049500 P 04/24/15 49.5 1.75 1.93
TWTR 150424P00050000 P 04/24/15 50.0 2.05 2.17
TWTR 150424P00050500 P 04/24/15 50.5 2.31 2.44
TWTR 150424P00051000 P 04/24/15 51.0 2.53 2.74
TWTR 150424P00051500 P 04/24/15 51.5 2.86 3.05
TWTR 150424P00052000 P 04/24/15 52.0 2.79 3.40
TWTR 150424P00052500 P 04/24/15 52.5 3.05 3.75
TWTR 150424P00053000 P 04/24/15 53.0 3.40 4.15
TWTR 150424P00053500 P 04/24/15 53.5 3.65 5.55
TWTR 150424P00054000 P 04/24/15 54.0 3.45 5.95
TWTR 150424P00054500 P 04/24/15 54.5 4.20 6.30
TWTR 150424P00055000 P 04/24/15 55.0 4.80 5.80
TWTR 150424P00055500 P 04/24/15 55.5 4.90 6.80
TWTR 150424P00056000 P 04/24/15 56.0 5.40 7.20
TWTR 150424P00056500 P 04/24/15 56.5 5.80 7.55
TWTR 150424P00057000 P 04/24/15 57.0 6.05 8.00
TWTR 150424P00057500 P 04/24/15 57.5 6.60 8.45
TWTR 150424P00058000 P 04/24/15 58.0 7.00 9.25
TWTR 150424P00060000 P 04/24/15 60.0 9.15 11.15
TWTR 150501C00038000 C 05/01/15 38.0 11.30 14.05
TWTR 150501C00039000 C 05/01/15 39.0 10.30 13.15
TWTR 150501C00039500 C 05/01/15 39.5 9.85 12.70
TWTR 150501C00040000 C 05/01/15 40.0 9.45 12.25
TWTR 150501C00040500 C 05/01/15 40.5 8.95 11.80
TWTR 150501C00041000 C 05/01/15 41.0 8.55 11.35
TWTR 150501C00041500 C 05/01/15 41.5 8.45 10.10
TWTR 150501C00042000 C 05/01/15 42.0 8.00 9.45
TWTR 150501C00042500 C 05/01/15 42.5 7.75 9.25
TWTR 150501C00043000 C 05/01/15 43.0 7.80 8.45
TWTR 150501C00043500 C 05/01/15 43.5 6.45 9.30
TWTR 150501C00044000 C 05/01/15 44.0 6.80 8.05
TWTR 150501C00044500 C 05/01/15 44.5 6.15 7.70
TWTR 150501C00045000 C 05/01/15 45.0 6.25 6.65
TWTR 150501C00045500 C 05/01/15 45.5 5.80 6.95
TWTR 150501C00046000 C 05/01/15 46.0 5.50 5.90
TWTR 150501C00046500 C 05/01/15 46.5 5.15 5.90
TWTR 150501C00047000 C 05/01/15 47.0 4.95 5.35
TWTR 150501C00047500 C 05/01/15 47.5 4.60 5.25
TWTR 150501C00048000 C 05/01/15 48.0 4.35 4.55
TWTR 150501C00048500 C 05/01/15 48.5 4.05 4.50
TWTR 150501C00049000 C 05/01/15 49.0 3.75 4.00
TWTR 150501C00049500 C 05/01/15 49.5 3.50 3.75
TWTR 150501C00050000 C 05/01/15 50.0 3.30 3.50
TWTR 150501C00050500 C 05/01/15 50.5 3.05 3.25
TWTR 150501C00051000 C 05/01/15 51.0 2.85 3.00
TWTR 150501C00051500 C 05/01/15 51.5 2.64 2.78
TWTR 150501C00052000 C 05/01/15 52.0 2.44 2.60
TWTR 150501C00052500 C 05/01/15 52.5 2.28 2.39
TWTR 150501C00053000 C 05/01/15 53.0 2.08 2.30
TWTR 150501C00053500 C 05/01/15 53.5 1.91 2.06
TWTR 150501C00054000 C 05/01/15 54.0 1.77 1.90
TWTR 150501C00054500 C 05/01/15 54.5 1.44 1.95
TWTR 150501C00055000 C 05/01/15 55.0 1.51 1.60
TWTR 150501C00055500 C 05/01/15 55.5 1.37 1.60
TWTR 150501C00056000 C 05/01/15 56.0 1.07 1.68
TWTR 150501C00056500 C 05/01/15 56.5 1.07 1.57
TWTR 150501C00057000 C 05/01/15 57.0 0.83 1.53
TWTR 150501C00057500 C 05/01/15 57.5 0.97 1.10
TWTR 150501C00058000 C 05/01/15 58.0 0.59 1.33
TWTR 150501C00060000 C 05/01/15 60.0 0.62 0.83
TWTR 150501P00038000 P 05/01/15 38.0 0.19 0.25
TWTR 150501P00039000 P 05/01/15 39.0 0.10 0.45
TWTR 150501P00039500 P 05/01/15 39.5 0.22 0.55
TWTR 150501P00040000 P 05/01/15 40.0 0.15 0.51
TWTR 150501P00040500 P 05/01/15 40.5 0.20 0.70
TWTR 150501P00041000 P 05/01/15 41.0 0.27 0.67
TWTR 150501P00041500 P 05/01/15 41.5 0.33 0.78
TWTR 150501P00042000 P 05/01/15 42.0 0.41 0.78
TWTR 150501P00042500 P 05/01/15 42.5 0.51 0.97
TWTR 150501P00043000 P 05/01/15 43.0 0.73 0.90
TWTR 150501P00043500 P 05/01/15 43.5 0.72 1.16
TWTR 150501P00044000 P 05/01/15 44.0 0.80 1.27
TWTR 150501P00044500 P 05/01/15 44.5 0.94 1.39
TWTR 150501P00045000 P 05/01/15 45.0 1.28 1.35
TWTR 150501P00045500 P 05/01/15 45.5 1.38 1.54
TWTR 150501P00046000 P 05/01/15 46.0 1.57 1.70
TWTR 150501P00046500 P 05/01/15 46.5 1.48 1.96
TWTR 150501P00047000 P 05/01/15 47.0 1.90 2.05
TWTR 150501P00047500 P 05/01/15 47.5 2.10 2.26
TWTR 150501P00048000 P 05/01/15 48.0 2.32 2.44
TWTR 150501P00048500 P 05/01/15 48.5 2.46 2.67
TWTR 150501P00049000 P 05/01/15 49.0 2.77 2.86
TWTR 150501P00049500 P 05/01/15 49.5 3.00 3.10
TWTR 150501P00050000 P 05/01/15 50.0 3.25 3.40
TWTR 150501P00050500 P 05/01/15 50.5 3.50 3.70
TWTR 150501P00051000 P 05/01/15 51.0 3.75 3.95
TWTR 150501P00051500 P 05/01/15 51.5 4.05 4.25
TWTR 150501P00052000 P 05/01/15 52.0 4.35 4.55
TWTR 150501P00052500 P 05/01/15 52.5 4.40 4.90
TWTR 150501P00053000 P 05/01/15 53.0 4.55 5.25
TWTR 150501P00053500 P 05/01/15 53.5 4.85 5.65
TWTR 150501P00054000 P 05/01/15 54.0 5.10 6.05
TWTR 150501P00054500 P 05/01/15 54.5 5.10 6.85
TWTR 150501P00055000 P 05/01/15 55.0 5.85 6.65
TWTR 150501P00055500 P 05/01/15 55.5 5.95 7.20
TWTR 150501P00056000 P 05/01/15 56.0 6.25 7.90
TWTR 150501P00056500 P 05/01/15 56.5 6.40 8.35
TWTR 150501P00057000 P 05/01/15 57.0 6.85 8.90
TWTR 150501P00057500 P 05/01/15 57.5 7.20 9.25
TWTR 150501P00058000 P 05/01/15 58.0 7.80 9.55
TWTR 150501P00060000 P 05/01/15 60.0 8.85 11.70
TWTR 150508C00040000 C 05/08/15 40.0 9.50 12.30
TWTR 150508C00041000 C 05/08/15 41.0 8.60 11.45
TWTR 150508C00042000 C 05/08/15 42.0 7.75 10.60
TWTR 150508C00042500 C 05/08/15 42.5 7.35 9.45
TWTR 150508C00043000 C 05/08/15 43.0 7.30 9.40
TWTR 150508C00043500 C 05/08/15 43.5 6.80 8.95
TWTR 150508C00044000 C 05/08/15 44.0 6.30 8.55
TWTR 150508C00044500 C 05/08/15 44.5 6.05 8.00
TWTR 150508C00045000 C 05/08/15 45.0 6.40 6.75
TWTR 150508C00045500 C 05/08/15 45.5 5.90 7.20
TWTR 150508C00046000 C 05/08/15 46.0 5.75 6.10
TWTR 150508C00046500 C 05/08/15 46.5 5.45 6.00
TWTR 150508C00047000 C 05/08/15 47.0 5.10 5.45
TWTR 150508C00047500 C 05/08/15 47.5 4.80 5.40
TWTR 150508C00048000 C 05/08/15 48.0 4.55 4.75
TWTR 150508C00048500 C 05/08/15 48.5 4.25 4.85
TWTR 150508C00049000 C 05/08/15 49.0 4.00 4.20
TWTR 150508C00049500 C 05/08/15 49.5 3.70 4.00
TWTR 150508C00050000 C 05/08/15 50.0 3.50 3.65
TWTR 150508C00050500 C 05/08/15 50.5 3.25 3.45
TWTR 150508C00051000 C 05/08/15 51.0 3.05 3.20
TWTR 150508C00051500 C 05/08/15 51.5 2.86 2.96
TWTR 150508C00052000 C 05/08/15 52.0 2.63 2.78
TWTR 150508C00052500 C 05/08/15 52.5 2.46 2.57
TWTR 150508C00053000 C 05/08/15 53.0 2.26 2.41
TWTR 150508C00053500 C 05/08/15 53.5 2.10 2.29
TWTR 150508C00054000 C 05/08/15 54.0 1.95 2.07
TWTR 150508C00054500 C 05/08/15 54.5 1.72 2.32
TWTR 150508C00055000 C 05/08/15 55.0 1.67 1.78
TWTR 150508C00055500 C 05/08/15 55.5 1.53 1.87
TWTR 150508C00056000 C 05/08/15 56.0 1.33 1.98
TWTR 150508C00056500 C 05/08/15 56.5 1.20 1.84
TWTR 150508C00057000 C 05/08/15 57.0 1.12 1.72
TWTR 150508C00057500 C 05/08/15 57.5 1.10 1.20
TWTR 150508C00058000 C 05/08/15 58.0 0.94 1.25
TWTR 150508C00060000 C 05/08/15 60.0 0.66 0.88
TWTR 150508P00040000 P 05/08/15 40.0 0.37 0.57
TWTR 150508P00041000 P 05/08/15 41.0 0.19 0.66
TWTR 150508P00042000 P 05/08/15 42.0 0.44 0.97
TWTR 150508P00042500 P 05/08/15 42.5 0.45 1.08
TWTR 150508P00043000 P 05/08/15 43.0 0.92 1.00
TWTR 150508P00043500 P 05/08/15 43.5 0.90 1.26
TWTR 150508P00044000 P 05/08/15 44.0 1.15 1.25
TWTR 150508P00044500 P 05/08/15 44.5 1.13 1.39
TWTR 150508P00045000 P 05/08/15 45.0 1.42 1.52
TWTR 150508P00045500 P 05/08/15 45.5 1.57 1.68
TWTR 150508P00046000 P 05/08/15 46.0 1.74 1.85
TWTR 150508P00046500 P 05/08/15 46.5 1.73 2.16
TWTR 150508P00047000 P 05/08/15 47.0 2.08 2.21
TWTR 150508P00047500 P 05/08/15 47.5 2.27 2.41
TWTR 150508P00048000 P 05/08/15 48.0 2.51 2.61
TWTR 150508P00048500 P 05/08/15 48.5 2.65 2.84
TWTR 150508P00049000 P 05/08/15 49.0 2.95 3.10
TWTR 150508P00049500 P 05/08/15 49.5 3.15 3.30
TWTR 150508P00050000 P 05/08/15 50.0 3.40 3.55
TWTR 150508P00050500 P 05/08/15 50.5 3.70 3.85
TWTR 150508P00051000 P 05/08/15 51.0 3.95 4.10
TWTR 150508P00051500 P 05/08/15 51.5 4.25 4.40
TWTR 150508P00052000 P 05/08/15 52.0 4.50 4.70
TWTR 150508P00052500 P 05/08/15 52.5 4.55 5.05
TWTR 150508P00053000 P 05/08/15 53.0 5.00 5.35
TWTR 150508P00053500 P 05/08/15 53.5 5.35 6.15
TWTR 150508P00054000 P 05/08/15 54.0 5.70 7.20
TWTR 150508P00054500 P 05/08/15 54.5 6.05 6.95
TWTR 150508P00055000 P 05/08/15 55.0 6.45 6.75
TWTR 150508P00055500 P 05/08/15 55.5 6.05 7.50
TWTR 150508P00056000 P 05/08/15 56.0 7.20 7.50
TWTR 150508P00056500 P 05/08/15 56.5 7.35 8.65
TWTR 150508P00057000 P 05/08/15 57.0 6.95 9.00
TWTR 150508P00057500 P 05/08/15 57.5 7.25 9.50
TWTR 150508P00058000 P 05/08/15 58.0 7.70 9.70
TWTR 150508P00060000 P 05/08/15 60.0 8.90 11.80
TWTR 150515C00035000 C 05/15/15 35.0 15.10 16.15
TWTR 150515C00039000 C 05/15/15 39.0 11.35 12.40
TWTR 150515C00040000 C 05/15/15 40.0 10.50 11.45
TWTR 150515C00041000 C 05/15/15 41.0 9.65 10.70
TWTR 150515C00042000 C 05/15/15 42.0 8.80 9.75
TWTR 150515C00043000 C 05/15/15 43.0 8.00 8.30
TWTR 150515C00044000 C 05/15/15 44.0 7.25 7.55
TWTR 150515C00045000 C 05/15/15 45.0 6.55 6.80
TWTR 150515C00046000 C 05/15/15 46.0 5.85 6.15
TWTR 150515C00047000 C 05/15/15 47.0 5.25 5.50
TWTR 150515C00048000 C 05/15/15 48.0 4.70 4.85
TWTR 150515C00049000 C 05/15/15 49.0 4.15 4.30
TWTR 150515C00050000 C 05/15/15 50.0 3.65 3.80
TWTR 150515C00052500 C 05/15/15 52.5 2.65 2.69
TWTR 150515C00055000 C 05/15/15 55.0 1.83 1.87
TWTR 150515C00057500 C 05/15/15 57.5 1.24 1.27
TWTR 150515C00060000 C 05/15/15 60.0 0.82 0.85
TWTR 150515C00065000 C 05/15/15 65.0 0.35 0.38
TWTR 150515P00035000 P 05/15/15 35.0 0.12 0.13
TWTR 150515P00039000 P 05/15/15 39.0 0.40 0.42
TWTR 150515P00040000 P 05/15/15 40.0 0.51 0.53
TWTR 150515P00041000 P 05/15/15 41.0 0.66 0.68
TWTR 150515P00042000 P 05/15/15 42.0 0.83 0.85
TWTR 150515P00043000 P 05/15/15 43.0 1.04 1.06
TWTR 150515P00044000 P 05/15/15 44.0 1.29 1.31
TWTR 150515P00045000 P 05/15/15 45.0 1.58 1.60
TWTR 150515P00046000 P 05/15/15 46.0 1.90 1.93
TWTR 150515P00047000 P 05/15/15 47.0 2.27 2.30
TWTR 150515P00048000 P 05/15/15 48.0 2.69 2.71
TWTR 150515P00049000 P 05/15/15 49.0 3.10 3.20
TWTR 150515P00050000 P 05/15/15 50.0 3.60 3.70
TWTR 150515P00052500 P 05/15/15 52.5 5.00 5.15
TWTR 150515P00055000 P 05/15/15 55.0 6.55 6.85
TWTR 150515P00057500 P 05/15/15 57.5 8.45 8.75
TWTR 150515P00060000 P 05/15/15 60.0 10.55 10.85
TWTR 150515P00065000 P 05/15/15 65.0 14.65 15.55
TWTR 150619C00018000 C 06/19/15 18.0 31.10 32.80
TWTR 150619C00019000 C 06/19/15 19.0 30.10 31.80
TWTR 150619C00020000 C 06/19/15 20.0 29.10 30.80
TWTR 150619C00021000 C 06/19/15 21.0 28.10 29.80
TWTR 150619C00022000 C 06/19/15 22.0 27.10 28.80
TWTR 150619C00023000 C 06/19/15 23.0 26.10 27.75
TWTR 150619C00024000 C 06/19/15 24.0 25.10 26.75
TWTR 150619C00025000 C 06/19/15 25.0 24.95 25.70
TWTR 150619C00026000 C 06/19/15 26.0 23.75 24.95
TWTR 150619C00027000 C 06/19/15 27.0 22.95 23.85
TWTR 150619C00028000 C 06/19/15 28.0 21.95 22.85
TWTR 150619C00029000 C 06/19/15 29.0 20.95 21.85
TWTR 150619C00030000 C 06/19/15 30.0 20.00 20.95
TWTR 150619C00031000 C 06/19/15 31.0 18.95 20.15
TWTR 150619C00032000 C 06/19/15 32.0 18.05 18.80
TWTR 150619C00033000 C 06/19/15 33.0 17.00 18.15
TWTR 150619C00034000 C 06/19/15 34.0 15.30 17.30
TWTR 150619C00035000 C 06/19/15 35.0 15.20 15.80
TWTR 150619C00036000 C 06/19/15 36.0 14.30 14.80
TWTR 150619C00037000 C 06/19/15 37.0 13.30 13.80
TWTR 150619C00038000 C 06/19/15 38.0 12.40 12.95
TWTR 150619C00039000 C 06/19/15 39.0 11.65 11.95
TWTR 150619C00040000 C 06/19/15 40.0 10.80 11.00
TWTR 150619C00041000 C 06/19/15 41.0 10.00 10.60
TWTR 150619C00042000 C 06/19/15 42.0 9.20 9.60
TWTR 150619C00043000 C 06/19/15 43.0 8.45 8.80
TWTR 150619C00044000 C 06/19/15 44.0 7.75 8.10
TWTR 150619C00045000 C 06/19/15 45.0 7.10 7.40
TWTR 150619C00046000 C 06/19/15 46.0 6.45 6.75
TWTR 150619C00047000 C 06/19/15 47.0 5.85 6.15
TWTR 150619C00048000 C 06/19/15 48.0 5.30 5.55
TWTR 150619C00049000 C 06/19/15 49.0 4.75 5.00
TWTR 150619C00050000 C 06/19/15 50.0 4.35 4.45
TWTR 150619C00052500 C 06/19/15 52.5 3.25 3.35
TWTR 150619C00055000 C 06/19/15 55.0 2.42 2.46
TWTR 150619C00057500 C 06/19/15 57.5 1.76 1.79
TWTR 150619C00060000 C 06/19/15 60.0 1.25 1.29
TWTR 150619C00065000 C 06/19/15 65.0 0.61 0.64
TWTR 150619C00070000 C 06/19/15 70.0 0.29 0.32
TWTR 150619C00075000 C 06/19/15 75.0 0.14 0.16
TWTR 150619P00018000 P 06/19/15 18.0 0.00 0.03
TWTR 150619P00019000 P 06/19/15 19.0 0.00 0.03
TWTR 150619P00020000 P 06/19/15 20.0 0.00 0.03
TWTR 150619P00021000 P 06/19/15 21.0 0.00 0.03
TWTR 150619P00022000 P 06/19/15 22.0 0.00 0.03
TWTR 150619P00023000 P 06/19/15 23.0 0.00 0.04
TWTR 150619P00024000 P 06/19/15 24.0 0.00 0.04
TWTR 150619P00025000 P 06/19/15 25.0 0.00 0.04
TWTR 150619P00026000 P 06/19/15 26.0 0.02 0.05
TWTR 150619P00027000 P 06/19/15 27.0 0.01 0.07
TWTR 150619P00028000 P 06/19/15 28.0 0.01 0.09
TWTR 150619P00029000 P 06/19/15 29.0 0.02 0.11
TWTR 150619P00030000 P 06/19/15 30.0 0.05 0.13
TWTR 150619P00031000 P 06/19/15 31.0 0.07 0.11
TWTR 150619P00032000 P 06/19/15 32.0 0.10 0.13
TWTR 150619P00033000 P 06/19/15 33.0 0.14 0.16
TWTR 150619P00034000 P 06/19/15 34.0 0.19 0.21
TWTR 150619P00035000 P 06/19/15 35.0 0.25 0.27
TWTR 150619P00036000 P 06/19/15 36.0 0.32 0.34
TWTR 150619P00037000 P 06/19/15 37.0 0.41 0.44
TWTR 150619P00038000 P 06/19/15 38.0 0.53 0.55
TWTR 150619P00039000 P 06/19/15 39.0 0.66 0.68
TWTR 150619P00040000 P 06/19/15 40.0 0.83 0.85
TWTR 150619P00041000 P 06/19/15 41.0 1.01 1.04
TWTR 150619P00042000 P 06/19/15 42.0 1.23 1.25
TWTR 150619P00043000 P 06/19/15 43.0 1.48 1.51
TWTR 150619P00044000 P 06/19/15 44.0 1.77 1.79
TWTR 150619P00045000 P 06/19/15 45.0 2.09 2.12
TWTR 150619P00046000 P 06/19/15 46.0 2.44 2.47
TWTR 150619P00047000 P 06/19/15 47.0 2.83 2.87
TWTR 150619P00048000 P 06/19/15 48.0 3.25 3.30
TWTR 150619P00049000 P 06/19/15 49.0 3.70 3.80
TWTR 150619P00050000 P 06/19/15 50.0 4.20 4.30
TWTR 150619P00052500 P 06/19/15 52.5 5.60 5.75
TWTR 150619P00055000 P 06/19/15 55.0 7.20 7.45
TWTR 150619P00057500 P 06/19/15 57.5 8.90 9.25
TWTR 150619P00060000 P 06/19/15 60.0 10.95 11.25
TWTR 150619P00065000 P 06/19/15 65.0 14.70 15.65
TWTR 150619P00070000 P 06/19/15 70.0 18.40 20.55
TWTR 150619P00075000 P 06/19/15 75.0 23.30 26.10
TWTR 150918C00019000 C 09/18/15 19.0 29.55 32.45
TWTR 150918C00020000 C 09/18/15 20.0 28.45 32.00
TWTR 150918C00021000 C 09/18/15 21.0 27.95 30.45
TWTR 150918C00022000 C 09/18/15 22.0 26.95 29.45
TWTR 150918C00023000 C 09/18/15 23.0 26.00 28.45
TWTR 150918C00024000 C 09/18/15 24.0 25.25 28.10
TWTR 150918C00025000 C 09/18/15 25.0 24.30 27.10
TWTR 150918C00026000 C 09/18/15 26.0 23.30 26.15
TWTR 150918C00027000 C 09/18/15 27.0 22.35 25.10
TWTR 150918C00028000 C 09/18/15 28.0 21.40 24.25
TWTR 150918C00029000 C 09/18/15 29.0 20.45 22.00
TWTR 150918C00030000 C 09/18/15 30.0 20.10 22.35
TWTR 150918C00031000 C 09/18/15 31.0 18.60 21.45
TWTR 150918C00032000 C 09/18/15 32.0 18.35 20.10
TWTR 150918C00033000 C 09/18/15 33.0 16.80 19.65
TWTR 150918C00034000 C 09/18/15 34.0 15.90 18.75
TWTR 150918C00035000 C 09/18/15 35.0 15.00 17.90
TWTR 150918C00036000 C 09/18/15 36.0 15.10 16.15
TWTR 150918C00037000 C 09/18/15 37.0 14.00 15.30
TWTR 150918C00038000 C 09/18/15 38.0 13.45 14.30
TWTR 150918C00039000 C 09/18/15 39.0 12.75 13.15
TWTR 150918C00040000 C 09/18/15 40.0 12.00 12.40
TWTR 150918C00041000 C 09/18/15 41.0 11.25 11.70
TWTR 150918C00042000 C 09/18/15 42.0 10.55 11.00
TWTR 150918C00043000 C 09/18/15 43.0 9.90 10.30
TWTR 150918C00044000 C 09/18/15 44.0 9.25 9.65
TWTR 150918C00045000 C 09/18/15 45.0 8.70 9.05
TWTR 150918C00046000 C 09/18/15 46.0 8.05 8.45
TWTR 150918C00047000 C 09/18/15 47.0 7.50 7.90
TWTR 150918C00048000 C 09/18/15 48.0 6.95 7.35
TWTR 150918C00049000 C 09/18/15 49.0 6.45 6.80
TWTR 150918C00050000 C 09/18/15 50.0 6.00 6.25
TWTR 150918C00052500 C 09/18/15 52.5 4.95 5.05
TWTR 150918C00055000 C 09/18/15 55.0 4.00 4.15
TWTR 150918C00057500 C 09/18/15 57.5 3.20 3.30
TWTR 150918C00060000 C 09/18/15 60.0 2.54 2.64
TWTR 150918C00065000 C 09/18/15 65.0 1.55 1.62
TWTR 150918C00070000 C 09/18/15 70.0 0.94 1.00
TWTR 150918C00075000 C 09/18/15 75.0 0.54 0.59
TWTR 150918P00019000 P 09/18/15 19.0 0.01 0.06
TWTR 150918P00020000 P 09/18/15 20.0 0.00 0.08
TWTR 150918P00021000 P 09/18/15 21.0 0.02 0.10
TWTR 150918P00022000 P 09/18/15 22.0 0.02 0.12
TWTR 150918P00023000 P 09/18/15 23.0 0.03 0.15
TWTR 150918P00024000 P 09/18/15 24.0 0.05 0.18
TWTR 150918P00025000 P 09/18/15 25.0 0.07 0.21
TWTR 150918P00026000 P 09/18/15 26.0 0.14 0.17
TWTR 150918P00027000 P 09/18/15 27.0 0.17 0.20
TWTR 150918P00028000 P 09/18/15 28.0 0.22 0.25
TWTR 150918P00029000 P 09/18/15 29.0 0.27 0.30
TWTR 150918P00030000 P 09/18/15 30.0 0.34 0.37
TWTR 150918P00031000 P 09/18/15 31.0 0.42 0.45
TWTR 150918P00032000 P 09/18/15 32.0 0.51 0.54
TWTR 150918P00033000 P 09/18/15 33.0 0.62 0.65
TWTR 150918P00034000 P 09/18/15 34.0 0.74 0.77
TWTR 150918P00035000 P 09/18/15 35.0 0.87 0.92
TWTR 150918P00036000 P 09/18/15 36.0 1.04 1.08
TWTR 150918P00037000 P 09/18/15 37.0 1.22 1.26
TWTR 150918P00038000 P 09/18/15 38.0 1.42 1.47
TWTR 150918P00039000 P 09/18/15 39.0 1.65 1.69
TWTR 150918P00040000 P 09/18/15 40.0 1.89 1.95
TWTR 150918P00041000 P 09/18/15 41.0 2.17 2.23
TWTR 150918P00042000 P 09/18/15 42.0 2.47 2.53
TWTR 150918P00043000 P 09/18/15 43.0 2.79 2.86
TWTR 150918P00044000 P 09/18/15 44.0 3.10 3.25
TWTR 150918P00045000 P 09/18/15 45.0 3.45 3.60
TWTR 150918P00046000 P 09/18/15 46.0 3.85 4.05
TWTR 150918P00047000 P 09/18/15 47.0 4.30 4.45
TWTR 150918P00048000 P 09/18/15 48.0 4.80 4.90
TWTR 150918P00049000 P 09/18/15 49.0 5.30 5.40
TWTR 150918P00050000 P 09/18/15 50.0 5.80 5.90
TWTR 150918P00052500 P 09/18/15 52.5 7.20 7.35
TWTR 150918P00055000 P 09/18/15 55.0 8.65 8.95
TWTR 150918P00057500 P 09/18/15 57.5 10.40 10.65
TWTR 150918P00060000 P 09/18/15 60.0 12.25 12.50
TWTR 150918P00065000 P 09/18/15 65.0 16.10 16.50
TWTR 150918P00070000 P 09/18/15 70.0 19.95 20.90
TWTR 150918P00075000 P 09/18/15 75.0 24.15 25.55
TWTR 160115C00018000 C 01/15/16 18.0 31.90 33.45
TWTR 160115C00020000 C 01/15/16 20.0 30.00 31.10
TWTR 160115C00023000 C 01/15/16 23.0 27.25 28.45
TWTR 160115C00025000 C 01/15/16 25.0 25.45 26.45
TWTR 160115C00028000 C 01/15/16 28.0 22.25 24.40
TWTR 160115C00030000 C 01/15/16 30.0 21.00 22.40
TWTR 160115C00033000 C 01/15/16 33.0 18.55 19.70
TWTR 160115C00035000 C 01/15/16 35.0 16.70 17.75
TWTR 160115C00038000 C 01/15/16 38.0 14.55 15.50
TWTR 160115C00040000 C 01/15/16 40.0 13.30 14.10
TWTR 160115C00043000 C 01/15/16 43.0 11.30 11.80
TWTR 160115C00045000 C 01/15/16 45.0 10.20 10.60
TWTR 160115C00047000 C 01/15/16 47.0 9.05 9.60
TWTR 160115C00050000 C 01/15/16 50.0 7.65 7.75
TWTR 160115C00052500 C 01/15/16 52.5 6.50 6.95
TWTR 160115C00055000 C 01/15/16 55.0 5.50 5.75
TWTR 160115C00057500 C 01/15/16 57.5 4.65 5.05
TWTR 160115C00060000 C 01/15/16 60.0 3.90 4.05
TWTR 160115C00062500 C 01/15/16 62.5 3.25 3.55
TWTR 160115C00065000 C 01/15/16 65.0 2.73 2.88
TWTR 160115C00067500 C 01/15/16 67.5 2.22 2.45
TWTR 160115C00070000 C 01/15/16 70.0 1.81 2.00
TWTR 160115C00072500 C 01/15/16 72.5 1.40 1.84
TWTR 160115C00075000 C 01/15/16 75.0 1.25 1.56
TWTR 160115C00077500 C 01/15/16 77.5 0.88 1.27
TWTR 160115C00080000 C 01/15/16 80.0 0.71 1.05
TWTR 160115C00085000 C 01/15/16 85.0 0.41 1.02
TWTR 160115C00090000 C 01/15/16 90.0 0.23 0.45
TWTR 160115C00095000 C 01/15/16 95.0 0.10 0.54
TWTR 160115C00100000 C 01/15/16 100.0 0.14 0.24
TWTR 160115C00105000 C 01/15/16 105.0 0.14 0.15
TWTR 160115P00018000 P 01/15/16 18.0 0.10 0.26
TWTR 160115P00020000 P 01/15/16 20.0 0.15 0.36
TWTR 160115P00023000 P 01/15/16 23.0 0.20 0.38
TWTR 160115P00025000 P 01/15/16 25.0 0.28 0.50
TWTR 160115P00028000 P 01/15/16 28.0 0.52 1.02
TWTR 160115P00030000 P 01/15/16 30.0 0.92 0.99
TWTR 160115P00033000 P 01/15/16 33.0 1.20 1.52
TWTR 160115P00035000 P 01/15/16 35.0 1.70 1.81
TWTR 160115P00038000 P 01/15/16 38.0 2.35 2.55
TWTR 160115P00040000 P 01/15/16 40.0 2.91 3.10
TWTR 160115P00043000 P 01/15/16 43.0 3.95 4.25
TWTR 160115P00045000 P 01/15/16 45.0 4.85 5.00
TWTR 160115P00047000 P 01/15/16 47.0 5.75 5.95
TWTR 160115P00050000 P 01/15/16 50.0 7.10 7.45
TWTR 160115P00052500 P 01/15/16 52.5 8.65 8.85
TWTR 160115P00055000 P 01/15/16 55.0 10.15 10.35
TWTR 160115P00057500 P 01/15/16 57.5 11.70 12.00
TWTR 160115P00060000 P 01/15/16 60.0 13.25 13.75
TWTR 160115P00062500 P 01/15/16 62.5 15.15 15.60
TWTR 160115P00065000 P 01/15/16 65.0 17.05 17.55
TWTR 160115P00067500 P 01/15/16 67.5 19.00 19.60
TWTR 160115P00070000 P 01/15/16 70.0 20.75 21.80
TWTR 160115P00072500 P 01/15/16 72.5 22.95 24.05
TWTR 160115P00075000 P 01/15/16 75.0 25.25 26.10
TWTR 160115P00077500 P 01/15/16 77.5 27.35 28.60
TWTR 160115P00080000 P 01/15/16 80.0 28.55 30.80
TWTR 160115P00085000 P 01/15/16 85.0 32.90 36.10
TWTR 160115P00090000 P 01/15/16 90.0 38.00 42.20
TWTR 160115P00095000 P 01/15/16 95.0 42.65 46.90
TWTR 160115P00100000 P 01/15/16 100.0 47.60 51.80
TWTR 160115P00105000 P 01/15/16 105.0 52.50 56.95
TWTR 170120C00018000 C 01/20/17 18.0 30.95 35.50
TWTR 170120C00020000 C 01/20/17 20.0 31.35 33.65
TWTR 170120C00023000 C 01/20/17 23.0 27.00 31.10
TWTR 170120C00025000 C 01/20/17 25.0 26.00 29.40
TWTR 170120C00028000 C 01/20/17 28.0 22.65 27.00
TWTR 170120C00030000 C 01/20/17 30.0 22.45 23.35
TWTR 170120C00033000 C 01/20/17 33.0 20.25 22.55
TWTR 170120C00035000 C 01/20/17 35.0 19.00 20.75
TWTR 170120C00038000 C 01/20/17 38.0 17.25 18.80
TWTR 170120C00040000 C 01/20/17 40.0 16.20 17.00
TWTR 170120C00042000 C 01/20/17 42.0 14.65 16.45
TWTR 170120C00045000 C 01/20/17 45.0 13.35 14.85
TWTR 170120C00047000 C 01/20/17 47.0 11.95 13.80
TWTR 170120C00050000 C 01/20/17 50.0 10.80 11.75
TWTR 170120C00052500 C 01/20/17 52.5 9.65 11.10
TWTR 170120C00055000 C 01/20/17 55.0 9.00 9.95
TWTR 170120C00057500 C 01/20/17 57.5 7.70 8.80
TWTR 170120C00060000 C 01/20/17 60.0 7.50 7.95
TWTR 170120C00065000 C 01/20/17 65.0 5.95 6.55
TWTR 170120C00070000 C 01/20/17 70.0 4.50 5.50
TWTR 170120C00075000 C 01/20/17 75.0 3.40 4.40
TWTR 170120P00018000 P 01/20/17 18.0 0.50 0.82
TWTR 170120P00020000 P 01/20/17 20.0 0.51 1.07
TWTR 170120P00023000 P 01/20/17 23.0 0.82 1.52
TWTR 170120P00025000 P 01/20/17 25.0 1.13 1.88
TWTR 170120P00028000 P 01/20/17 28.0 1.71 2.19
TWTR 170120P00030000 P 01/20/17 30.0 2.11 2.50
TWTR 170120P00033000 P 01/20/17 33.0 2.91 3.40
TWTR 170120P00035000 P 01/20/17 35.0 3.50 4.05
TWTR 170120P00038000 P 01/20/17 38.0 4.45 5.20
TWTR 170120P00040000 P 01/20/17 40.0 5.30 6.00
TWTR 170120P00042000 P 01/20/17 42.0 6.05 7.10
TWTR 170120P00045000 P 01/20/17 45.0 7.30 8.10
TWTR 170120P00047000 P 01/20/17 47.0 8.05 9.05
TWTR 170120P00050000 P 01/20/17 50.0 9.60 10.80
TWTR 170120P00052500 P 01/20/17 52.5 10.95 12.00
TWTR 170120P00055000 P 01/20/17 55.0 12.40 13.60
TWTR 170120P00057500 P 01/20/17 57.5 13.95 15.40
TWTR 170120P00060000 P 01/20/17 60.0 15.60 16.90
TWTR 170120P00065000 P 01/20/17 65.0 19.00 20.00
TWTR 170120P00070000 P 01/20/17 70.0 22.85 24.65
TWTR 170120P00075000 P 01/20/17 75.0 26.90 28.65

OPRA data is delayed 15 minutes.