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 (2017-02-10)Premium Content

Twitter Inc (TWTR)
As of Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 170303C00008000 C 03/03/17 8.0 7.15 8.75
TWTR 170303C00009000 C 03/03/17 9.0 5.70 7.95
TWTR 170303C00010000 C 03/03/17 10.0 5.25 6.65
TWTR 170303C00010500 C 03/03/17 10.5 3.80 7.15
TWTR 170303C00011000 C 03/03/17 11.0 3.55 6.40
TWTR 170303C00011500 C 03/03/17 11.5 2.89 5.95
TWTR 170303C00012000 C 03/03/17 12.0 2.38 5.45
TWTR 170303C00012500 C 03/03/17 12.5 1.86 4.95
TWTR 170303C00013000 C 03/03/17 13.0 1.37 4.30
TWTR 170303C00013500 C 03/03/17 13.5 2.05 2.80
TWTR 170303C00014000 C 03/03/17 14.0 1.72 2.14
TWTR 170303C00014500 C 03/03/17 14.5 1.49 1.51
TWTR 170303C00015000 C 03/03/17 15.0 1.01 1.03
TWTR 170303C00015500 C 03/03/17 15.5 0.58 0.59
TWTR 170303C00016000 C 03/03/17 16.0 0.26 0.27
TWTR 170303C00016500 C 03/03/17 16.5 0.10 0.11
TWTR 170303C00017000 C 03/03/17 17.0 0.04 0.05
TWTR 170303C00017500 C 03/03/17 17.5 0.02 0.03
TWTR 170303C00018000 C 03/03/17 18.0 0.00 0.02
TWTR 170303C00018500 C 03/03/17 18.5 0.00 0.01
TWTR 170303C00019000 C 03/03/17 19.0 0.00 0.04
TWTR 170303C00019500 C 03/03/17 19.5 0.00 0.04
TWTR 170303C00020000 C 03/03/17 20.0 0.00 0.02
TWTR 170303C00020500 C 03/03/17 20.5 0.00 0.04
TWTR 170303C00021000 C 03/03/17 21.0 0.00 0.04
TWTR 170303C00021500 C 03/03/17 21.5 0.00 0.04
TWTR 170303C00022000 C 03/03/17 22.0 0.00 0.04
TWTR 170303C00022500 C 03/03/17 22.5 0.00 0.04
TWTR 170303C00023000 C 03/03/17 23.0 0.00 0.04
TWTR 170303C00023500 C 03/03/17 23.5 0.00 0.04
TWTR 170303C00024000 C 03/03/17 24.0 0.00 0.04
TWTR 170303C00024500 C 03/03/17 24.5 0.00 0.04
TWTR 170303C00025000 C 03/03/17 25.0 0.00 0.04
TWTR 170303C00025500 C 03/03/17 25.5 0.00 0.04
TWTR 170303C00026000 C 03/03/17 26.0 0.00 0.04
TWTR 170303C00026500 C 03/03/17 26.5 0.00 0.04
TWTR 170303C00027000 C 03/03/17 27.0 0.00 0.04
TWTR 170303C00027500 C 03/03/17 27.5 0.00 0.04
TWTR 170303C00028000 C 03/03/17 28.0 0.00 0.04
TWTR 170303C00028500 C 03/03/17 28.5 0.00 0.04
TWTR 170303P00008000 P 03/03/17 8.0 0.00 0.04
TWTR 170303P00009000 P 03/03/17 9.0 0.00 0.03
TWTR 170303P00010000 P 03/03/17 10.0 0.00 0.04
TWTR 170303P00010500 P 03/03/17 10.5 0.00 0.04
TWTR 170303P00011000 P 03/03/17 11.0 0.00 0.04
TWTR 170303P00011500 P 03/03/17 11.5 0.00 0.04
TWTR 170303P00012000 P 03/03/17 12.0 0.00 0.01
TWTR 170303P00012500 P 03/03/17 12.5 0.00 0.01
TWTR 170303P00013000 P 03/03/17 13.0 0.00 0.01
TWTR 170303P00013500 P 03/03/17 13.5 0.00 0.01
TWTR 170303P00014000 P 03/03/17 14.0 0.00 0.01
TWTR 170303P00014500 P 03/03/17 14.5 0.00 0.01
TWTR 170303P00015000 P 03/03/17 15.0 0.02 0.03
TWTR 170303P00015500 P 03/03/17 15.5 0.08 0.09
TWTR 170303P00016000 P 03/03/17 16.0 0.26 0.27
TWTR 170303P00016500 P 03/03/17 16.5 0.60 0.61
TWTR 170303P00017000 P 03/03/17 17.0 1.04 1.06
TWTR 170303P00017500 P 03/03/17 17.5 1.51 1.53
TWTR 170303P00018000 P 03/03/17 18.0 1.86 2.09
TWTR 170303P00018500 P 03/03/17 18.5 2.47 2.55
TWTR 170303P00019000 P 03/03/17 19.0 2.72 3.40
TWTR 170303P00019500 P 03/03/17 19.5 3.40 3.65
TWTR 170303P00020000 P 03/03/17 20.0 3.70 4.95
TWTR 170303P00020500 P 03/03/17 20.5 3.80 5.45
TWTR 170303P00021000 P 03/03/17 21.0 4.25 5.85
TWTR 170303P00021500 P 03/03/17 21.5 4.05 7.15
TWTR 170303P00022000 P 03/03/17 22.0 5.35 6.85
TWTR 170303P00022500 P 03/03/17 22.5 5.85 7.25
TWTR 170303P00023000 P 03/03/17 23.0 6.15 8.00
TWTR 170303P00023500 P 03/03/17 23.5 6.50 8.50
TWTR 170303P00024000 P 03/03/17 24.0 7.25 9.15
TWTR 170303P00024500 P 03/03/17 24.5 6.80 10.35
TWTR 170303P00025000 P 03/03/17 25.0 7.95 10.10
TWTR 170303P00025500 P 03/03/17 25.5 7.80 11.35
TWTR 170303P00026000 P 03/03/17 26.0 9.00 11.10
TWTR 170303P00026500 P 03/03/17 26.5 8.80 12.35
TWTR 170303P00027000 P 03/03/17 27.0 9.95 12.40
TWTR 170303P00027500 P 03/03/17 27.5 9.80 13.35
TWTR 170303P00028000 P 03/03/17 28.0 10.45 13.00
TWTR 170303P00028500 P 03/03/17 28.5 11.60 13.50
TWTR 170310C00008000 C 03/10/17 8.0 7.00 8.85
TWTR 170310C00009000 C 03/10/17 9.0 5.45 8.40
TWTR 170310C00010000 C 03/10/17 10.0 4.25 7.45
TWTR 170310C00011500 C 03/10/17 11.5 2.72 6.20
TWTR 170310C00012000 C 03/10/17 12.0 2.39 5.25
TWTR 170310C00012500 C 03/10/17 12.5 3.05 3.80
TWTR 170310C00013000 C 03/10/17 13.0 2.98 3.15
TWTR 170310C00013500 C 03/10/17 13.5 0.95 4.20
TWTR 170310C00014000 C 03/10/17 14.0 1.98 2.05
TWTR 170310C00014500 C 03/10/17 14.5 1.51 1.57
TWTR 170310C00015000 C 03/10/17 15.0 1.06 1.14
TWTR 170310C00015500 C 03/10/17 15.5 0.69 0.73
TWTR 170310C00016000 C 03/10/17 16.0 0.40 0.43
TWTR 170310C00016500 C 03/10/17 16.5 0.23 0.25
TWTR 170310C00017000 C 03/10/17 17.0 0.11 0.13
TWTR 170310C00017500 C 03/10/17 17.5 0.05 0.08
TWTR 170310C00018000 C 03/10/17 18.0 0.02 0.05
TWTR 170310C00018500 C 03/10/17 18.5 0.01 0.06
TWTR 170310C00019000 C 03/10/17 19.0 0.01 0.04
TWTR 170310C00019500 C 03/10/17 19.5 0.00 0.05
TWTR 170310C00020000 C 03/10/17 20.0 0.00 0.04
TWTR 170310C00020500 C 03/10/17 20.5 0.00 0.05
TWTR 170310C00021000 C 03/10/17 21.0 0.00 0.04
TWTR 170310C00021500 C 03/10/17 21.5 0.00 0.04
TWTR 170310C00022000 C 03/10/17 22.0 0.00 0.04
TWTR 170310C00022500 C 03/10/17 22.5 0.00 0.04
TWTR 170310C00023000 C 03/10/17 23.0 0.00 0.04
TWTR 170310C00023500 C 03/10/17 23.5 0.00 0.04
TWTR 170310C00024000 C 03/10/17 24.0 0.00 0.04
TWTR 170310C00024500 C 03/10/17 24.5 0.00 0.04
TWTR 170310C00025000 C 03/10/17 25.0 0.00 0.04
TWTR 170310C00025500 C 03/10/17 25.5 0.00 0.04
TWTR 170310C00026000 C 03/10/17 26.0 0.00 0.04
TWTR 170310C00026500 C 03/10/17 26.5 0.00 0.04
TWTR 170310C00027000 C 03/10/17 27.0 0.00 0.04
TWTR 170310C00027500 C 03/10/17 27.5 0.00 0.04
TWTR 170310C00028000 C 03/10/17 28.0 0.00 0.04
TWTR 170310C00028500 C 03/10/17 28.5 0.00 0.04
TWTR 170310P00008000 P 03/10/17 8.0 0.00 0.04
TWTR 170310P00009000 P 03/10/17 9.0 0.00 0.04
TWTR 170310P00010000 P 03/10/17 10.0 0.00 0.04
TWTR 170310P00011500 P 03/10/17 11.5 0.00 0.04
TWTR 170310P00012000 P 03/10/17 12.0 0.00 0.04
TWTR 170310P00012500 P 03/10/17 12.5 0.00 0.04
TWTR 170310P00013000 P 03/10/17 13.0 0.00 0.02
TWTR 170310P00013500 P 03/10/17 13.5 0.00 0.02
TWTR 170310P00014000 P 03/10/17 14.0 0.00 0.04
TWTR 170310P00014500 P 03/10/17 14.5 0.03 0.06
TWTR 170310P00015000 P 03/10/17 15.0 0.08 0.10
TWTR 170310P00015500 P 03/10/17 15.5 0.19 0.23
TWTR 170310P00016000 P 03/10/17 16.0 0.39 0.43
TWTR 170310P00016500 P 03/10/17 16.5 0.71 0.75
TWTR 170310P00017000 P 03/10/17 17.0 1.10 1.15
TWTR 170310P00017500 P 03/10/17 17.5 1.54 1.59
TWTR 170310P00018000 P 03/10/17 18.0 2.00 2.07
TWTR 170310P00018500 P 03/10/17 18.5 2.31 2.55
TWTR 170310P00019000 P 03/10/17 19.0 2.73 3.30
TWTR 170310P00019500 P 03/10/17 19.5 2.00 5.05
TWTR 170310P00020000 P 03/10/17 20.0 3.65 4.70
TWTR 170310P00020500 P 03/10/17 20.5 4.05 5.40
TWTR 170310P00021000 P 03/10/17 21.0 4.35 5.90
TWTR 170310P00021500 P 03/10/17 21.5 3.80 7.25
TWTR 170310P00022000 P 03/10/17 22.0 5.30 7.05
TWTR 170310P00022500 P 03/10/17 22.5 4.80 8.10
TWTR 170310P00023000 P 03/10/17 23.0 6.30 7.95
TWTR 170310P00023500 P 03/10/17 23.5 5.80 9.25
TWTR 170310P00024000 P 03/10/17 24.0 6.60 9.70
TWTR 170310P00024500 P 03/10/17 24.5 6.80 10.30
TWTR 170310P00025000 P 03/10/17 25.0 8.75 9.35
TWTR 170310P00025500 P 03/10/17 25.5 7.80 11.35
TWTR 170310P00026000 P 03/10/17 26.0 8.50 11.85
TWTR 170310P00026500 P 03/10/17 26.5 8.85 12.30
TWTR 170310P00027000 P 03/10/17 27.0 9.30 12.85
TWTR 170310P00027500 P 03/10/17 27.5 9.80 13.35
TWTR 170310P00028000 P 03/10/17 28.0 10.30 13.85
TWTR 170310P00028500 P 03/10/17 28.5 11.50 13.80
TWTR 170317C00005000 C 03/17/17 5.0 9.80 11.90
TWTR 170317C00006000 C 03/17/17 6.0 8.80 10.80
TWTR 170317C00007000 C 03/17/17 7.0 7.70 9.65
TWTR 170317C00008000 C 03/17/17 8.0 7.10 9.05
TWTR 170317C00009000 C 03/17/17 9.0 5.75 8.15
TWTR 170317C00009500 C 03/17/17 9.5 4.75 8.00
TWTR 170317C00010000 C 03/17/17 10.0 5.75 6.20
TWTR 170317C00010500 C 03/17/17 10.5 4.10 6.55
TWTR 170317C00011000 C 03/17/17 11.0 4.55 5.30
TWTR 170317C00011500 C 03/17/17 11.5 3.20 5.65
TWTR 170317C00012000 C 03/17/17 12.0 3.70 4.10
TWTR 170317C00012500 C 03/17/17 12.5 3.25 3.70
TWTR 170317C00013000 C 03/17/17 13.0 1.92 3.30
TWTR 170317C00013500 C 03/17/17 13.5 2.06 2.82
TWTR 170317C00014000 C 03/17/17 14.0 2.01 2.08
TWTR 170317C00014500 C 03/17/17 14.5 1.58 1.60
TWTR 170317C00015000 C 03/17/17 15.0 1.17 1.18
TWTR 170317C00015500 C 03/17/17 15.5 0.81 0.82
TWTR 170317C00016000 C 03/17/17 16.0 0.53 0.54
TWTR 170317C00016500 C 03/17/17 16.5 0.34 0.35
TWTR 170317C00017000 C 03/17/17 17.0 0.21 0.22
TWTR 170317C00017500 C 03/17/17 17.5 0.13 0.14
TWTR 170317C00018000 C 03/17/17 18.0 0.09 0.10
TWTR 170317C00018500 C 03/17/17 18.5 0.06 0.07
TWTR 170317C00019000 C 03/17/17 19.0 0.04 0.05
TWTR 170317C00019500 C 03/17/17 19.5 0.03 0.04
TWTR 170317C00020000 C 03/17/17 20.0 0.02 0.03
TWTR 170317C00020500 C 03/17/17 20.5 0.02 0.03
TWTR 170317C00021000 C 03/17/17 21.0 0.01 0.03
TWTR 170317C00021500 C 03/17/17 21.5 0.00 0.03
TWTR 170317C00022000 C 03/17/17 22.0 0.00 0.03
TWTR 170317C00022500 C 03/17/17 22.5 0.00 0.05
TWTR 170317C00023000 C 03/17/17 23.0 0.01 0.04
TWTR 170317C00023500 C 03/17/17 23.5 0.00 0.03
TWTR 170317C00024000 C 03/17/17 24.0 0.00 0.01
TWTR 170317C00024500 C 03/17/17 24.5 0.00 0.03
TWTR 170317C00025000 C 03/17/17 25.0 0.00 0.04
TWTR 170317C00025500 C 03/17/17 25.5 0.00 0.03
TWTR 170317C00026000 C 03/17/17 26.0 0.00 0.01
TWTR 170317C00026500 C 03/17/17 26.5 0.00 0.04
TWTR 170317C00027000 C 03/17/17 27.0 0.00 0.04
TWTR 170317C00027500 C 03/17/17 27.5 0.00 0.04
TWTR 170317C00028000 C 03/17/17 28.0 0.00 0.03
TWTR 170317C00029000 C 03/17/17 29.0 0.00 0.04
TWTR 170317C00030000 C 03/17/17 30.0 0.00 0.03
TWTR 170317C00031000 C 03/17/17 31.0 0.00 0.04
TWTR 170317C00032000 C 03/17/17 32.0 0.00 0.03
TWTR 170317C00033000 C 03/17/17 33.0 0.00 0.01
TWTR 170317C00034000 C 03/17/17 34.0 0.00 0.04
TWTR 170317C00035000 C 03/17/17 35.0 0.00 0.04
TWTR 170317C00036000 C 03/17/17 36.0 0.00 0.03
TWTR 170317C00037000 C 03/17/17 37.0 0.00 0.03
TWTR 170317C00038000 C 03/17/17 38.0 0.00 0.03
TWTR 170317P00005000 P 03/17/17 5.0 0.00 0.03
TWTR 170317P00006000 P 03/17/17 6.0 0.00 0.04
TWTR 170317P00007000 P 03/17/17 7.0 0.00 0.04
TWTR 170317P00008000 P 03/17/17 8.0 0.00 0.04
TWTR 170317P00009000 P 03/17/17 9.0 0.00 0.03
TWTR 170317P00009500 P 03/17/17 9.5 0.00 0.03
TWTR 170317P00010000 P 03/17/17 10.0 0.00 0.04
TWTR 170317P00010500 P 03/17/17 10.5 0.00 0.04
TWTR 170317P00011000 P 03/17/17 11.0 0.00 0.04
TWTR 170317P00011500 P 03/17/17 11.5 0.00 0.04
TWTR 170317P00012000 P 03/17/17 12.0 0.00 0.03
TWTR 170317P00012500 P 03/17/17 12.5 0.00 0.03
TWTR 170317P00013000 P 03/17/17 13.0 0.01 0.03
TWTR 170317P00013500 P 03/17/17 13.5 0.02 0.03
TWTR 170317P00014000 P 03/17/17 14.0 0.04 0.05
TWTR 170317P00014500 P 03/17/17 14.5 0.08 0.09
TWTR 170317P00015000 P 03/17/17 15.0 0.16 0.17
TWTR 170317P00015500 P 03/17/17 15.5 0.30 0.31
TWTR 170317P00016000 P 03/17/17 16.0 0.53 0.54
TWTR 170317P00016500 P 03/17/17 16.5 0.83 0.84
TWTR 170317P00017000 P 03/17/17 17.0 1.21 1.22
TWTR 170317P00017500 P 03/17/17 17.5 1.63 1.64
TWTR 170317P00018000 P 03/17/17 18.0 2.05 2.09
TWTR 170317P00018500 P 03/17/17 18.5 2.42 2.66
TWTR 170317P00019000 P 03/17/17 19.0 2.99 3.10
TWTR 170317P00019500 P 03/17/17 19.5 2.16 3.90
TWTR 170317P00020000 P 03/17/17 20.0 3.90 4.20
TWTR 170317P00020500 P 03/17/17 20.5 3.25 5.05
TWTR 170317P00021000 P 03/17/17 21.0 4.95 5.25
TWTR 170317P00021500 P 03/17/17 21.5 4.20 7.05
TWTR 170317P00022000 P 03/17/17 22.0 5.60 6.10
TWTR 170317P00022500 P 03/17/17 22.5 5.80 7.05
TWTR 170317P00023000 P 03/17/17 23.0 6.90 7.20
TWTR 170317P00023500 P 03/17/17 23.5 6.20 9.10
TWTR 170317P00024000 P 03/17/17 24.0 7.25 8.55
TWTR 170317P00024500 P 03/17/17 24.5 7.25 10.00
TWTR 170317P00025000 P 03/17/17 25.0 8.85 9.25
TWTR 170317P00025500 P 03/17/17 25.5 8.10 11.05
TWTR 170317P00026000 P 03/17/17 26.0 9.30 10.60
TWTR 170317P00026500 P 03/17/17 26.5 9.15 11.65
TWTR 170317P00027000 P 03/17/17 27.0 10.10 11.80
TWTR 170317P00027500 P 03/17/17 27.5 10.15 13.10
TWTR 170317P00028000 P 03/17/17 28.0 10.85 12.85
TWTR 170317P00029000 P 03/17/17 29.0 12.20 13.90
TWTR 170317P00030000 P 03/17/17 30.0 13.80 14.95
TWTR 170317P00031000 P 03/17/17 31.0 13.80 16.55
TWTR 170317P00032000 P 03/17/17 32.0 15.25 16.50
TWTR 170317P00033000 P 03/17/17 33.0 16.25 17.90
TWTR 170317P00034000 P 03/17/17 34.0 17.10 19.30
TWTR 170317P00035000 P 03/17/17 35.0 18.05 19.35
TWTR 170317P00036000 P 03/17/17 36.0 18.80 21.35
TWTR 170317P00037000 P 03/17/17 37.0 20.05 22.30
TWTR 170317P00038000 P 03/17/17 38.0 21.10 23.25
TWTR 170324C00008000 C 03/24/17 8.0 7.05 8.85
TWTR 170324C00009000 C 03/24/17 9.0 5.25 8.70
TWTR 170324C00010000 C 03/24/17 10.0 4.40 7.35
TWTR 170324C00011000 C 03/24/17 11.0 4.60 5.25
TWTR 170324C00012000 C 03/24/17 12.0 3.60 4.25
TWTR 170324C00012500 C 03/24/17 12.5 1.77 5.20
TWTR 170324C00013000 C 03/24/17 13.0 1.51 4.70
TWTR 170324C00013500 C 03/24/17 13.5 1.06 4.20
TWTR 170324C00014000 C 03/24/17 14.0 2.00 2.33
TWTR 170324C00014500 C 03/24/17 14.5 1.59 1.68
TWTR 170324C00015000 C 03/24/17 15.0 1.22 1.30
TWTR 170324C00015500 C 03/24/17 15.5 0.87 0.92
TWTR 170324C00016000 C 03/24/17 16.0 0.61 0.64
TWTR 170324C00016500 C 03/24/17 16.5 0.41 0.44
TWTR 170324C00017000 C 03/24/17 17.0 0.27 0.30
TWTR 170324C00017500 C 03/24/17 17.5 0.17 0.21
TWTR 170324C00018000 C 03/24/17 18.0 0.10 0.14
TWTR 170324C00018500 C 03/24/17 18.5 0.06 0.11
TWTR 170324C00019000 C 03/24/17 19.0 0.05 0.07
TWTR 170324C00019500 C 03/24/17 19.5 0.01 0.05
TWTR 170324C00020000 C 03/24/17 20.0 0.00 0.05
TWTR 170324C00020500 C 03/24/17 20.5 0.00 0.07
TWTR 170324C00021000 C 03/24/17 21.0 0.00 0.06
TWTR 170324C00021500 C 03/24/17 21.5 0.00 0.06
TWTR 170324C00022000 C 03/24/17 22.0 0.00 0.05
TWTR 170324C00022500 C 03/24/17 22.5 0.00 0.05
TWTR 170324C00023000 C 03/24/17 23.0 0.00 0.05
TWTR 170324C00023500 C 03/24/17 23.5 0.00 0.05
TWTR 170324C00024000 C 03/24/17 24.0 0.00 0.04
TWTR 170324C00024500 C 03/24/17 24.5 0.00 0.04
TWTR 170324C00025000 C 03/24/17 25.0 0.00 0.04
TWTR 170324C00025500 C 03/24/17 25.5 0.00 0.04
TWTR 170324C00026000 C 03/24/17 26.0 0.00 0.04
TWTR 170324C00026500 C 03/24/17 26.5 0.00 0.04
TWTR 170324C00027000 C 03/24/17 27.0 0.00 0.04
TWTR 170324C00027500 C 03/24/17 27.5 0.00 0.04
TWTR 170324C00028000 C 03/24/17 28.0 0.00 0.04
TWTR 170324C00028500 C 03/24/17 28.5 0.00 0.04
TWTR 170324C00030000 C 03/24/17 30.0 0.00 0.03
TWTR 170324P00008000 P 03/24/17 8.0 0.00 0.03
TWTR 170324P00009000 P 03/24/17 9.0 0.00 0.03
TWTR 170324P00010000 P 03/24/17 10.0 0.00 0.04
TWTR 170324P00011000 P 03/24/17 11.0 0.00 0.04
TWTR 170324P00012000 P 03/24/17 12.0 0.00 0.04
TWTR 170324P00012500 P 03/24/17 12.5 0.00 0.04
TWTR 170324P00013000 P 03/24/17 13.0 0.00 0.06
TWTR 170324P00013500 P 03/24/17 13.5 0.03 0.07
TWTR 170324P00014000 P 03/24/17 14.0 0.06 0.10
TWTR 170324P00014500 P 03/24/17 14.5 0.12 0.16
TWTR 170324P00015000 P 03/24/17 15.0 0.22 0.25
TWTR 170324P00015500 P 03/24/17 15.5 0.38 0.41
TWTR 170324P00016000 P 03/24/17 16.0 0.59 0.63
TWTR 170324P00016500 P 03/24/17 16.5 0.89 0.94
TWTR 170324P00017000 P 03/24/17 17.0 1.25 1.30
TWTR 170324P00017500 P 03/24/17 17.5 1.63 1.71
TWTR 170324P00018000 P 03/24/17 18.0 1.98 2.29
TWTR 170324P00018500 P 03/24/17 18.5 2.32 2.98
TWTR 170324P00019000 P 03/24/17 19.0 2.77 3.40
TWTR 170324P00019500 P 03/24/17 19.5 3.40 3.75
TWTR 170324P00020000 P 03/24/17 20.0 3.85 4.35
TWTR 170324P00020500 P 03/24/17 20.5 4.30 4.85
TWTR 170324P00021000 P 03/24/17 21.0 4.30 5.90
TWTR 170324P00021500 P 03/24/17 21.5 3.90 7.00
TWTR 170324P00022000 P 03/24/17 22.0 4.55 7.55
TWTR 170324P00022500 P 03/24/17 22.5 5.60 7.45
TWTR 170324P00023000 P 03/24/17 23.0 5.75 8.55
TWTR 170324P00023500 P 03/24/17 23.5 5.80 9.25
TWTR 170324P00024000 P 03/24/17 24.0 6.30 9.80
TWTR 170324P00024500 P 03/24/17 24.5 6.80 10.30
TWTR 170324P00025000 P 03/24/17 25.0 7.30 10.85
TWTR 170324P00025500 P 03/24/17 25.5 7.80 11.35
TWTR 170324P00026000 P 03/24/17 26.0 8.30 11.85
TWTR 170324P00026500 P 03/24/17 26.5 8.85 12.30
TWTR 170324P00027000 P 03/24/17 27.0 9.30 12.85
TWTR 170324P00027500 P 03/24/17 27.5 9.80 13.35
TWTR 170324P00028000 P 03/24/17 28.0 10.30 13.80
TWTR 170324P00028500 P 03/24/17 28.5 10.80 14.30
TWTR 170324P00030000 P 03/24/17 30.0 13.00 15.35
TWTR 170331C00013500 C 03/31/17 13.5 2.15 2.87
TWTR 170331C00014000 C 03/31/17 14.0 1.85 2.32
TWTR 170331C00014500 C 03/31/17 14.5 1.65 1.77
TWTR 170331C00015000 C 03/31/17 15.0 1.29 1.33
TWTR 170331C00015500 C 03/31/17 15.5 0.96 1.01
TWTR 170331C00016000 C 03/31/17 16.0 0.69 0.73
TWTR 170331C00016500 C 03/31/17 16.5 0.49 0.53
TWTR 170331C00017000 C 03/31/17 17.0 0.34 0.37
TWTR 170331C00017500 C 03/31/17 17.5 0.22 0.26
TWTR 170331C00018000 C 03/31/17 18.0 0.14 0.19
TWTR 170331C00018500 C 03/31/17 18.5 0.08 0.14
TWTR 170331C00019000 C 03/31/17 19.0 0.05 0.13
TWTR 170331C00019500 C 03/31/17 19.5 0.03 0.10
TWTR 170331C00020000 C 03/31/17 20.0 0.01 0.08
TWTR 170331C00020500 C 03/31/17 20.5 0.00 0.09
TWTR 170331C00021000 C 03/31/17 21.0 0.00 0.07
TWTR 170331C00021500 C 03/31/17 21.5 0.00 0.06
TWTR 170331C00022000 C 03/31/17 22.0 0.00 0.05
TWTR 170331C00022500 C 03/31/17 22.5 0.00 0.05
TWTR 170331C00023000 C 03/31/17 23.0 0.00 0.05
TWTR 170331C00023500 C 03/31/17 23.5 0.00 0.05
TWTR 170331C00024000 C 03/31/17 24.0 0.00 0.05
TWTR 170331C00024500 C 03/31/17 24.5 0.00 0.05
TWTR 170331C00025000 C 03/31/17 25.0 0.00 0.05
TWTR 170331C00025500 C 03/31/17 25.5 0.00 0.04
TWTR 170331C00026000 C 03/31/17 26.0 0.00 0.04
TWTR 170331C00026500 C 03/31/17 26.5 0.00 0.04
TWTR 170331C00027000 C 03/31/17 27.0 0.00 0.03
TWTR 170331C00027500 C 03/31/17 27.5 0.00 0.04
TWTR 170331C00028000 C 03/31/17 28.0 0.00 0.04
TWTR 170331C00028500 C 03/31/17 28.5 0.00 0.04
TWTR 170331P00013500 P 03/31/17 13.5 0.05 0.09
TWTR 170331P00014000 P 03/31/17 14.0 0.07 0.14
TWTR 170331P00014500 P 03/31/17 14.5 0.17 0.20
TWTR 170331P00015000 P 03/31/17 15.0 0.28 0.31
TWTR 170331P00015500 P 03/31/17 15.5 0.45 0.49
TWTR 170331P00016000 P 03/31/17 16.0 0.67 0.71
TWTR 170331P00016500 P 03/31/17 16.5 0.97 1.02
TWTR 170331P00017000 P 03/31/17 17.0 1.33 1.37
TWTR 170331P00017500 P 03/31/17 17.5 1.70 1.76
TWTR 170331P00018000 P 03/31/17 18.0 2.10 2.23
TWTR 170331P00018500 P 03/31/17 18.5 2.31 3.00
TWTR 170331P00019000 P 03/31/17 19.0 2.81 3.45
TWTR 170331P00019500 P 03/31/17 19.5 3.25 4.00
TWTR 170331P00020000 P 03/31/17 20.0 3.85 4.40
TWTR 170331P00020500 P 03/31/17 20.5 4.25 4.95
TWTR 170331P00021000 P 03/31/17 21.0 4.20 6.20
TWTR 170331P00021500 P 03/31/17 21.5 4.00 7.15
TWTR 170331P00022000 P 03/31/17 22.0 4.55 7.60
TWTR 170331P00022500 P 03/31/17 22.5 4.85 8.10
TWTR 170331P00023000 P 03/31/17 23.0 5.35 8.65
TWTR 170331P00023500 P 03/31/17 23.5 5.85 9.25
TWTR 170331P00024000 P 03/31/17 24.0 6.35 9.75
TWTR 170331P00024500 P 03/31/17 24.5 6.85 10.30
TWTR 170331P00025000 P 03/31/17 25.0 7.30 10.80
TWTR 170331P00025500 P 03/31/17 25.5 7.85 11.25
TWTR 170331P00026000 P 03/31/17 26.0 8.30 11.80
TWTR 170331P00026500 P 03/31/17 26.5 8.85 12.30
TWTR 170331P00027000 P 03/31/17 27.0 9.30 12.80
TWTR 170331P00027500 P 03/31/17 27.5 9.80 13.30
TWTR 170331P00028000 P 03/31/17 28.0 10.30 13.80
TWTR 170331P00028500 P 03/31/17 28.5 11.75 13.60
TWTR 170407C00008000 C 04/07/17 8.0 7.10 8.90
TWTR 170407C00009000 C 04/07/17 9.0 5.20 8.70
TWTR 170407C00010000 C 04/07/17 10.0 4.40 7.45
TWTR 170407C00011000 C 04/07/17 11.0 4.25 5.60
TWTR 170407C00011500 C 04/07/17 11.5 3.25 5.80
TWTR 170407C00012000 C 04/07/17 12.0 2.81 5.30
TWTR 170407C00012500 C 04/07/17 12.5 1.92 4.85
TWTR 170407C00013000 C 04/07/17 13.0 2.65 3.25
TWTR 170407C00013500 C 04/07/17 13.5 1.03 2.93
TWTR 170407C00014000 C 04/07/17 14.0 2.13 2.23
TWTR 170407C00014500 C 04/07/17 14.5 1.70 1.82
TWTR 170407C00015000 C 04/07/17 15.0 1.35 1.41
TWTR 170407C00015500 C 04/07/17 15.5 1.03 1.09
TWTR 170407C00016000 C 04/07/17 16.0 0.77 0.82
TWTR 170407C00016500 C 04/07/17 16.5 0.56 0.60
TWTR 170407C00017000 C 04/07/17 17.0 0.40 0.45
TWTR 170407C00017500 C 04/07/17 17.5 0.27 0.33
TWTR 170407C00018000 C 04/07/17 18.0 0.20 0.24
TWTR 170407C00018500 C 04/07/17 18.5 0.12 0.20
TWTR 170407C00019000 C 04/07/17 19.0 0.09 0.17
TWTR 170407C00019500 C 04/07/17 19.5 0.04 0.16
TWTR 170407C00020000 C 04/07/17 20.0 0.03 0.13
TWTR 170407C00020500 C 04/07/17 20.5 0.02 0.09
TWTR 170407C00021000 C 04/07/17 21.0 0.01 0.06
TWTR 170407C00021500 C 04/07/17 21.5 0.01 0.07
TWTR 170407C00022000 C 04/07/17 22.0 0.00 0.07
TWTR 170407C00022500 C 04/07/17 22.5 0.00 0.06
TWTR 170407C00023000 C 04/07/17 23.0 0.00 0.06
TWTR 170407C00023500 C 04/07/17 23.5 0.00 0.05
TWTR 170407C00024000 C 04/07/17 24.0 0.00 0.04
TWTR 170407C00024500 C 04/07/17 24.5 0.00 0.05
TWTR 170407C00025000 C 04/07/17 25.0 0.00 0.05
TWTR 170407C00025500 C 04/07/17 25.5 0.00 0.05
TWTR 170407C00026000 C 04/07/17 26.0 0.00 0.05
TWTR 170407C00026500 C 04/07/17 26.5 0.00 0.04
TWTR 170407C00027000 C 04/07/17 27.0 0.00 0.03
TWTR 170407P00008000 P 04/07/17 8.0 0.00 0.03
TWTR 170407P00009000 P 04/07/17 9.0 0.00 0.04
TWTR 170407P00010000 P 04/07/17 10.0 0.00 0.04
TWTR 170407P00011000 P 04/07/17 11.0 0.00 0.05
TWTR 170407P00011500 P 04/07/17 11.5 0.00 0.05
TWTR 170407P00012000 P 04/07/17 12.0 0.00 0.06
TWTR 170407P00012500 P 04/07/17 12.5 0.00 0.07
TWTR 170407P00013000 P 04/07/17 13.0 0.03 0.08
TWTR 170407P00013500 P 04/07/17 13.5 0.06 0.12
TWTR 170407P00014000 P 04/07/17 14.0 0.12 0.17
TWTR 170407P00014500 P 04/07/17 14.5 0.21 0.26
TWTR 170407P00015000 P 04/07/17 15.0 0.33 0.38
TWTR 170407P00015500 P 04/07/17 15.5 0.51 0.56
TWTR 170407P00016000 P 04/07/17 16.0 0.75 0.80
TWTR 170407P00016500 P 04/07/17 16.5 1.03 1.09
TWTR 170407P00017000 P 04/07/17 17.0 1.37 1.44
TWTR 170407P00017500 P 04/07/17 17.5 1.74 1.87
TWTR 170407P00018000 P 04/07/17 18.0 2.14 2.27
TWTR 170407P00018500 P 04/07/17 18.5 2.33 3.00
TWTR 170407P00019000 P 04/07/17 19.0 2.82 3.40
TWTR 170407P00019500 P 04/07/17 19.5 2.25 5.00
TWTR 170407P00020000 P 04/07/17 20.0 3.50 4.75
TWTR 170407P00020500 P 04/07/17 20.5 3.30 5.90
TWTR 170407P00021000 P 04/07/17 21.0 3.75 6.45
TWTR 170407P00021500 P 04/07/17 21.5 4.05 7.25
TWTR 170407P00022000 P 04/07/17 22.0 4.35 7.75
TWTR 170407P00022500 P 04/07/17 22.5 5.00 8.25
TWTR 170407P00023000 P 04/07/17 23.0 5.65 8.75
TWTR 170407P00023500 P 04/07/17 23.5 5.85 9.20
TWTR 170407P00024000 P 04/07/17 24.0 6.30 9.75
TWTR 170407P00024500 P 04/07/17 24.5 6.80 10.30
TWTR 170407P00025000 P 04/07/17 25.0 7.30 10.80
TWTR 170407P00025500 P 04/07/17 25.5 7.80 11.25
TWTR 170407P00026000 P 04/07/17 26.0 8.30 11.80
TWTR 170407P00026500 P 04/07/17 26.5 8.80 12.30
TWTR 170407P00027000 P 04/07/17 27.0 10.25 12.10
TWTR 170421C00008000 C 04/21/17 8.0 7.10 9.05
TWTR 170421C00009000 C 04/21/17 9.0 5.85 7.85
TWTR 170421C00010000 C 04/21/17 10.0 5.40 6.85
TWTR 170421C00011000 C 04/21/17 11.0 3.65 6.35
TWTR 170421C00012000 C 04/21/17 12.0 3.45 4.35
TWTR 170421C00013000 C 04/21/17 13.0 3.00 3.20
TWTR 170421C00014000 C 04/21/17 14.0 2.23 2.25
TWTR 170421C00015000 C 04/21/17 15.0 1.50 1.51
TWTR 170421C00016000 C 04/21/17 16.0 0.94 0.95
TWTR 170421C00017000 C 04/21/17 17.0 0.56 0.57
TWTR 170421C00018000 C 04/21/17 18.0 0.32 0.33
TWTR 170421C00019000 C 04/21/17 19.0 0.19 0.20
TWTR 170421C00020000 C 04/21/17 20.0 0.11 0.12
TWTR 170421C00021000 C 04/21/17 21.0 0.06 0.07
TWTR 170421C00022000 C 04/21/17 22.0 0.04 0.05
TWTR 170421C00023000 C 04/21/17 23.0 0.02 0.03
TWTR 170421C00024000 C 04/21/17 24.0 0.01 0.03
TWTR 170421C00025000 C 04/21/17 25.0 0.00 0.05
TWTR 170421C00026000 C 04/21/17 26.0 0.00 0.05
TWTR 170421C00027000 C 04/21/17 27.0 0.00 0.04
TWTR 170421C00028000 C 04/21/17 28.0 0.00 0.04
TWTR 170421C00029000 C 04/21/17 29.0 0.00 0.04
TWTR 170421C00030000 C 04/21/17 30.0 0.00 0.03
TWTR 170421C00031000 C 04/21/17 31.0 0.00 0.03
TWTR 170421C00032000 C 04/21/17 32.0 0.00 0.03
TWTR 170421C00033000 C 04/21/17 33.0 0.00 0.04
TWTR 170421C00034000 C 04/21/17 34.0 0.00 0.04
TWTR 170421C00035000 C 04/21/17 35.0 0.00 0.04
TWTR 170421C00036000 C 04/21/17 36.0 0.00 0.04
TWTR 170421C00037000 C 04/21/17 37.0 0.00 0.04
TWTR 170421C00038000 C 04/21/17 38.0 0.00 0.04
TWTR 170421P00008000 P 04/21/17 8.0 0.00 0.04
TWTR 170421P00009000 P 04/21/17 9.0 0.00 0.04
TWTR 170421P00010000 P 04/21/17 10.0 0.00 0.04
TWTR 170421P00011000 P 04/21/17 11.0 0.00 0.05
TWTR 170421P00012000 P 04/21/17 12.0 0.02 0.03
TWTR 170421P00013000 P 04/21/17 13.0 0.08 0.09
TWTR 170421P00014000 P 04/21/17 14.0 0.21 0.22
TWTR 170421P00015000 P 04/21/17 15.0 0.47 0.48
TWTR 170421P00016000 P 04/21/17 16.0 0.91 0.92
TWTR 170421P00017000 P 04/21/17 17.0 1.53 1.54
TWTR 170421P00018000 P 04/21/17 18.0 2.29 2.31
TWTR 170421P00019000 P 04/21/17 19.0 3.10 3.30
TWTR 170421P00020000 P 04/21/17 20.0 3.80 4.40
TWTR 170421P00021000 P 04/21/17 21.0 4.80 5.45
TWTR 170421P00022000 P 04/21/17 22.0 5.65 6.65
TWTR 170421P00023000 P 04/21/17 23.0 6.60 7.65
TWTR 170421P00024000 P 04/21/17 24.0 7.30 8.90
TWTR 170421P00025000 P 04/21/17 25.0 8.30 9.85
TWTR 170421P00026000 P 04/21/17 26.0 9.80 10.40
TWTR 170421P00027000 P 04/21/17 27.0 9.80 12.60
TWTR 170421P00028000 P 04/21/17 28.0 10.80 13.75
TWTR 170421P00029000 P 04/21/17 29.0 11.65 14.75
TWTR 170421P00030000 P 04/21/17 30.0 12.85 15.70
TWTR 170421P00031000 P 04/21/17 31.0 13.90 16.60
TWTR 170421P00032000 P 04/21/17 32.0 14.60 17.75
TWTR 170421P00033000 P 04/21/17 33.0 16.30 18.35
TWTR 170421P00034000 P 04/21/17 34.0 17.30 19.55
TWTR 170421P00035000 P 04/21/17 35.0 17.85 20.40
TWTR 170421P00036000 P 04/21/17 36.0 18.55 21.80
TWTR 170421P00037000 P 04/21/17 37.0 19.60 22.75
TWTR 170421P00038000 P 04/21/17 38.0 20.90 23.45
TWTR 170616C00008000 C 06/16/17 8.0 6.90 8.80
TWTR 170616C00009000 C 06/16/17 9.0 5.55 8.55
TWTR 170616C00010000 C 06/16/17 10.0 5.60 6.45
TWTR 170616C00011000 C 06/16/17 11.0 4.70 5.45
TWTR 170616C00012000 C 06/16/17 12.0 3.95 4.45
TWTR 170616C00013000 C 06/16/17 13.0 3.35 3.55
TWTR 170616C00014000 C 06/16/17 14.0 2.70 2.78
TWTR 170616C00015000 C 06/16/17 15.0 2.08 2.14
TWTR 170616C00016000 C 06/16/17 16.0 1.57 1.58
TWTR 170616C00017000 C 06/16/17 17.0 1.16 1.18
TWTR 170616C00018000 C 06/16/17 18.0 0.85 0.86
TWTR 170616C00019000 C 06/16/17 19.0 0.61 0.63
TWTR 170616C00020000 C 06/16/17 20.0 0.44 0.46
TWTR 170616C00021000 C 06/16/17 21.0 0.30 0.33
TWTR 170616C00022000 C 06/16/17 22.0 0.21 0.25
TWTR 170616C00023000 C 06/16/17 23.0 0.14 0.18
TWTR 170616C00024000 C 06/16/17 24.0 0.10 0.13
TWTR 170616C00025000 C 06/16/17 25.0 0.06 0.10
TWTR 170616C00026000 C 06/16/17 26.0 0.04 0.08
TWTR 170616C00027000 C 06/16/17 27.0 0.03 0.08
TWTR 170616C00028000 C 06/16/17 28.0 0.02 0.05
TWTR 170616C00029000 C 06/16/17 29.0 0.01 0.07
TWTR 170616C00030000 C 06/16/17 30.0 0.01 0.05
TWTR 170616C00031000 C 06/16/17 31.0 0.01 0.05
TWTR 170616C00032000 C 06/16/17 32.0 0.00 0.05
TWTR 170616C00033000 C 06/16/17 33.0 0.00 0.05
TWTR 170616C00034000 C 06/16/17 34.0 0.00 0.05
TWTR 170616C00035000 C 06/16/17 35.0 0.00 0.05
TWTR 170616C00036000 C 06/16/17 36.0 0.00 0.05
TWTR 170616C00037000 C 06/16/17 37.0 0.00 0.04
TWTR 170616P00008000 P 06/16/17 8.0 0.00 0.03
TWTR 170616P00009000 P 06/16/17 9.0 0.01 0.04
TWTR 170616P00010000 P 06/16/17 10.0 0.04 0.06
TWTR 170616P00011000 P 06/16/17 11.0 0.10 0.11
TWTR 170616P00012000 P 06/16/17 12.0 0.18 0.23
TWTR 170616P00013000 P 06/16/17 13.0 0.36 0.40
TWTR 170616P00014000 P 06/16/17 14.0 0.63 0.67
TWTR 170616P00015000 P 06/16/17 15.0 0.99 1.04
TWTR 170616P00016000 P 06/16/17 16.0 1.48 1.52
TWTR 170616P00017000 P 06/16/17 17.0 2.07 2.10
TWTR 170616P00018000 P 06/16/17 18.0 2.75 2.79
TWTR 170616P00019000 P 06/16/17 19.0 3.45 3.55
TWTR 170616P00020000 P 06/16/17 20.0 4.30 4.45
TWTR 170616P00021000 P 06/16/17 21.0 5.00 5.60
TWTR 170616P00022000 P 06/16/17 22.0 5.80 6.45
TWTR 170616P00023000 P 06/16/17 23.0 6.85 7.55
TWTR 170616P00024000 P 06/16/17 24.0 7.40 8.55
TWTR 170616P00025000 P 06/16/17 25.0 8.65 10.00
TWTR 170616P00026000 P 06/16/17 26.0 9.60 10.95
TWTR 170616P00027000 P 06/16/17 27.0 10.35 11.80
TWTR 170616P00028000 P 06/16/17 28.0 11.05 12.85
TWTR 170616P00029000 P 06/16/17 29.0 11.80 14.70
TWTR 170616P00030000 P 06/16/17 30.0 13.15 14.85
TWTR 170616P00031000 P 06/16/17 31.0 13.60 16.75
TWTR 170616P00032000 P 06/16/17 32.0 14.80 17.65
TWTR 170616P00033000 P 06/16/17 33.0 15.90 18.15
TWTR 170616P00034000 P 06/16/17 34.0 16.30 19.80
TWTR 170616P00035000 P 06/16/17 35.0 17.95 20.45
TWTR 170616P00036000 P 06/16/17 36.0 18.35 21.80
TWTR 170616P00037000 P 06/16/17 37.0 19.90 22.70
TWTR 170915C00008000 C 09/15/17 8.0 6.85 9.60
TWTR 170915C00009000 C 09/15/17 9.0 5.80 8.70
TWTR 170915C00010000 C 09/15/17 10.0 5.85 6.60
TWTR 170915C00011000 C 09/15/17 11.0 5.25 5.65
TWTR 170915C00012000 C 09/15/17 12.0 4.20 4.95
TWTR 170915C00013000 C 09/15/17 13.0 3.85 4.00
TWTR 170915C00014000 C 09/15/17 14.0 3.20 3.25
TWTR 170915C00015000 C 09/15/17 15.0 2.64 2.67
TWTR 170915C00016000 C 09/15/17 16.0 2.13 2.16
TWTR 170915C00017000 C 09/15/17 17.0 1.70 1.72
TWTR 170915C00018000 C 09/15/17 18.0 1.34 1.36
TWTR 170915C00019000 C 09/15/17 19.0 1.05 1.07
TWTR 170915C00020000 C 09/15/17 20.0 0.82 0.83
TWTR 170915C00021000 C 09/15/17 21.0 0.63 0.64
TWTR 170915C00022000 C 09/15/17 22.0 0.48 0.49
TWTR 170915C00023000 C 09/15/17 23.0 0.36 0.38
TWTR 170915C00024000 C 09/15/17 24.0 0.27 0.28
TWTR 170915C00025000 C 09/15/17 25.0 0.21 0.22
TWTR 170915C00026000 C 09/15/17 26.0 0.16 0.17
TWTR 170915C00027000 C 09/15/17 27.0 0.12 0.13
TWTR 170915C00028000 C 09/15/17 28.0 0.09 0.10
TWTR 170915C00029000 C 09/15/17 29.0 0.07 0.08
TWTR 170915C00030000 C 09/15/17 30.0 0.06 0.07
TWTR 170915C00031000 C 09/15/17 31.0 0.04 0.05
TWTR 170915C00032000 C 09/15/17 32.0 0.03 0.04
TWTR 170915C00033000 C 09/15/17 33.0 0.03 0.04
TWTR 170915C00034000 C 09/15/17 34.0 0.02 0.03
TWTR 170915P00008000 P 09/15/17 8.0 0.07 0.08
TWTR 170915P00009000 P 09/15/17 9.0 0.12 0.13
TWTR 170915P00010000 P 09/15/17 10.0 0.21 0.22
TWTR 170915P00011000 P 09/15/17 11.0 0.34 0.35
TWTR 170915P00012000 P 09/15/17 12.0 0.53 0.54
TWTR 170915P00013000 P 09/15/17 13.0 0.78 0.80
TWTR 170915P00014000 P 09/15/17 14.0 1.11 1.13
TWTR 170915P00015000 P 09/15/17 15.0 1.52 1.54
TWTR 170915P00016000 P 09/15/17 16.0 2.01 2.03
TWTR 170915P00017000 P 09/15/17 17.0 2.57 2.60
TWTR 170915P00018000 P 09/15/17 18.0 3.20 3.25
TWTR 170915P00019000 P 09/15/17 19.0 3.90 3.95
TWTR 170915P00020000 P 09/15/17 20.0 4.60 4.80
TWTR 170915P00021000 P 09/15/17 21.0 5.40 5.60
TWTR 170915P00022000 P 09/15/17 22.0 6.30 6.50
TWTR 170915P00023000 P 09/15/17 23.0 7.15 7.35
TWTR 170915P00024000 P 09/15/17 24.0 7.85 8.55
TWTR 170915P00025000 P 09/15/17 25.0 8.80 9.60
TWTR 170915P00026000 P 09/15/17 26.0 9.75 10.60
TWTR 170915P00027000 P 09/15/17 27.0 10.35 11.95
TWTR 170915P00028000 P 09/15/17 28.0 11.45 12.90
TWTR 170915P00029000 P 09/15/17 29.0 11.95 14.50
TWTR 170915P00030000 P 09/15/17 30.0 13.30 14.90
TWTR 170915P00031000 P 09/15/17 31.0 13.60 16.75
TWTR 170915P00032000 P 09/15/17 32.0 14.85 17.60
TWTR 170915P00033000 P 09/15/17 33.0 15.55 18.75
TWTR 170915P00034000 P 09/15/17 34.0 16.90 19.50
TWTR 180119C00003000 C 01/19/18 3.0 11.25 13.60
TWTR 180119C00005000 C 01/19/18 5.0 10.05 11.70
TWTR 180119C00008000 C 01/19/18 8.0 8.25 8.55
TWTR 180119C00010000 C 01/19/18 10.0 6.60 6.70
TWTR 180119C00013000 C 01/19/18 13.0 4.40 4.50
TWTR 180119C00015000 C 01/19/18 15.0 3.20 3.30
TWTR 180119C00018000 C 01/19/18 18.0 1.92 1.95
TWTR 180119C00020000 C 01/19/18 20.0 1.32 1.34
TWTR 180119C00023000 C 01/19/18 23.0 0.74 0.75
TWTR 180119C00025000 C 01/19/18 25.0 0.49 0.50
TWTR 180119C00027000 C 01/19/18 27.0 0.32 0.34
TWTR 180119C00030000 C 01/19/18 30.0 0.18 0.19
TWTR 180119C00032000 C 01/19/18 32.0 0.13 0.14
TWTR 180119C00035000 C 01/19/18 35.0 0.08 0.09
TWTR 180119C00037000 C 01/19/18 37.0 0.05 0.06
TWTR 180119P00003000 P 01/19/18 3.0 0.00 0.04
TWTR 180119P00005000 P 01/19/18 5.0 0.04 0.05
TWTR 180119P00008000 P 01/19/18 8.0 0.21 0.22
TWTR 180119P00010000 P 01/19/18 10.0 0.48 0.49
TWTR 180119P00013000 P 01/19/18 13.0 1.24 1.26
TWTR 180119P00015000 P 01/19/18 15.0 2.04 2.06
TWTR 180119P00018000 P 01/19/18 18.0 3.65 3.75
TWTR 180119P00020000 P 01/19/18 20.0 5.05 5.15
TWTR 180119P00023000 P 01/19/18 23.0 7.45 7.70
TWTR 180119P00025000 P 01/19/18 25.0 9.20 9.45
TWTR 180119P00027000 P 01/19/18 27.0 10.95 11.70
TWTR 180119P00030000 P 01/19/18 30.0 14.00 14.45
TWTR 180119P00032000 P 01/19/18 32.0 15.55 17.45
TWTR 180119P00035000 P 01/19/18 35.0 17.40 19.40
TWTR 180119P00037000 P 01/19/18 37.0 20.80 21.30
TWTR 190118C00003000 C 01/18/19 3.0 11.00 15.50
TWTR 190118C00005000 C 01/18/19 5.0 10.05 13.80
TWTR 190118C00008000 C 01/18/19 8.0 7.85 9.85
TWTR 190118C00010000 C 01/18/19 10.0 7.20 8.15
TWTR 190118C00013000 C 01/18/19 13.0 5.40 5.70
TWTR 190118C00015000 C 01/18/19 15.0 4.55 4.70
TWTR 190118C00017000 C 01/18/19 17.0 3.60 3.75
TWTR 190118C00020000 C 01/18/19 20.0 2.51 2.80
TWTR 190118C00022000 C 01/18/19 22.0 1.99 2.25
TWTR 190118C00025000 C 01/18/19 25.0 1.43 1.60
TWTR 190118C00027000 C 01/18/19 27.0 1.12 1.35
TWTR 190118C00030000 C 01/18/19 30.0 0.79 0.98
TWTR 190118C00035000 C 01/18/19 35.0 0.39 0.61
TWTR 190118C00037000 C 01/18/19 37.0 0.35 0.50
TWTR 190118P00003000 P 01/18/19 3.0 0.00 0.10
TWTR 190118P00005000 P 01/18/19 5.0 0.11 0.23
TWTR 190118P00008000 P 01/18/19 8.0 0.49 0.57
TWTR 190118P00010000 P 01/18/19 10.0 0.99 1.05
TWTR 190118P00013000 P 01/18/19 13.0 1.98 2.13
TWTR 190118P00015000 P 01/18/19 15.0 2.91 3.05
TWTR 190118P00017000 P 01/18/19 17.0 3.95 4.30
TWTR 190118P00020000 P 01/18/19 20.0 5.90 6.25
TWTR 190118P00022000 P 01/18/19 22.0 7.35 7.70
TWTR 190118P00025000 P 01/18/19 25.0 9.75 10.10
TWTR 190118P00027000 P 01/18/19 27.0 11.50 11.80
TWTR 190118P00030000 P 01/18/19 30.0 14.20 14.50
TWTR 190118P00035000 P 01/18/19 35.0 17.55 20.80
TWTR 190118P00037000 P 01/18/19 37.0 19.00 23.40

OPRA data is delayed 15 minutes.