Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Twitter Inc (TWTR)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 171222C00013500 C Dec 22, 2017 13.5 8.45 8.75
TWTR 171222C00014000 C Dec 22, 2017 14.0 8.15 8.30
TWTR 171222C00014500 C Dec 22, 2017 14.5 7.65 7.95
TWTR 171222C00015000 C Dec 22, 2017 15.0 7.15 7.35
TWTR 171222C00015500 C Dec 22, 2017 15.5 6.65 7.05
TWTR 171222C00016000 C Dec 22, 2017 16.0 6.15 6.55
TWTR 171222C00016500 C Dec 22, 2017 16.5 5.65 5.80
TWTR 171222C00017000 C Dec 22, 2017 17.0 5.15 5.55
TWTR 171222C00017500 C Dec 22, 2017 17.5 4.70 4.80
TWTR 171222C00018000 C Dec 22, 2017 18.0 4.20 4.30
TWTR 171222C00018500 C Dec 22, 2017 18.5 3.70 3.80
TWTR 171222C00019000 C Dec 22, 2017 19.0 3.20 3.30
TWTR 171222C00019500 C Dec 22, 2017 19.5 2.70 2.78
TWTR 171222C00020000 C Dec 22, 2017 20.0 2.22 2.28
TWTR 171222C00020500 C Dec 22, 2017 20.5 1.72 1.79
TWTR 171222C00021000 C Dec 22, 2017 21.0 1.27 1.36
TWTR 171222C00021500 C Dec 22, 2017 21.5 0.85 0.90
TWTR 171222C00022000 C Dec 22, 2017 22.0 0.52 0.56
TWTR 171222C00022500 C Dec 22, 2017 22.5 0.29 0.32
TWTR 171222C00023000 C Dec 22, 2017 23.0 0.18 0.20
TWTR 171222C00023500 C Dec 22, 2017 23.5 0.11 0.14
TWTR 171222C00024000 C Dec 22, 2017 24.0 0.07 0.09
TWTR 171222C00024500 C Dec 22, 2017 24.5 0.05 0.08
TWTR 171222C00025000 C Dec 22, 2017 25.0 0.06 0.08
TWTR 171222C00025500 C Dec 22, 2017 25.5 0.04 0.07
TWTR 171222C00026000 C Dec 22, 2017 26.0 0.04 0.08
TWTR 171222C00026500 C Dec 22, 2017 26.5 0.00 0.05
TWTR 171222C00027000 C Dec 22, 2017 27.0 0.03 0.06
TWTR 171222C00027500 C Dec 22, 2017 27.5 0.03 0.06
TWTR 171222C00028000 C Dec 22, 2017 28.0 0.03 0.05
TWTR 171222C00028500 C Dec 22, 2017 28.5 0.02 0.05
TWTR 171222C00030000 C Dec 22, 2017 30.0 0.01 0.03
TWTR 171222P00013500 P Dec 22, 2017 13.5 0.00 0.02
TWTR 171222P00014000 P Dec 22, 2017 14.0 0.00 0.02
TWTR 171222P00014500 P Dec 22, 2017 14.5 0.00 0.02
TWTR 171222P00015000 P Dec 22, 2017 15.0 0.00 0.02
TWTR 171222P00015500 P Dec 22, 2017 15.5 0.00 0.02
TWTR 171222P00016000 P Dec 22, 2017 16.0 0.00 0.02
TWTR 171222P00016500 P Dec 22, 2017 16.5 0.00 0.02
TWTR 171222P00017000 P Dec 22, 2017 17.0 0.00 0.02
TWTR 171222P00017500 P Dec 22, 2017 17.5 0.00 0.02
TWTR 171222P00018000 P Dec 22, 2017 18.0 0.00 0.03
TWTR 171222P00018500 P Dec 22, 2017 18.5 0.00 0.03
TWTR 171222P00019000 P Dec 22, 2017 19.0 0.00 0.03
TWTR 171222P00019500 P Dec 22, 2017 19.5 0.02 0.03
TWTR 171222P00020000 P Dec 22, 2017 20.0 0.03 0.04
TWTR 171222P00020500 P Dec 22, 2017 20.5 0.03 0.04
TWTR 171222P00021000 P Dec 22, 2017 21.0 0.06 0.08
TWTR 171222P00021500 P Dec 22, 2017 21.5 0.14 0.17
TWTR 171222P00022000 P Dec 22, 2017 22.0 0.29 0.33
TWTR 171222P00022500 P Dec 22, 2017 22.5 0.57 0.61
TWTR 171222P00023000 P Dec 22, 2017 23.0 0.93 0.99
TWTR 171222P00023500 P Dec 22, 2017 23.5 1.37 1.46
TWTR 171222P00024000 P Dec 22, 2017 24.0 1.83 1.90
TWTR 171222P00024500 P Dec 22, 2017 24.5 2.26 2.38
TWTR 171222P00025000 P Dec 22, 2017 25.0 2.72 2.87
TWTR 171222P00025500 P Dec 22, 2017 25.5 3.20 3.40
TWTR 171222P00026000 P Dec 22, 2017 26.0 3.75 3.90
TWTR 171222P00026500 P Dec 22, 2017 26.5 4.25 4.35
TWTR 171222P00027000 P Dec 22, 2017 27.0 4.70 4.90
TWTR 171222P00027500 P Dec 22, 2017 27.5 5.05 5.40
TWTR 171222P00028000 P Dec 22, 2017 28.0 5.50 5.90
TWTR 171222P00028500 P Dec 22, 2017 28.5 6.05 6.35
TWTR 171222P00030000 P Dec 22, 2017 30.0 7.55 8.00
TWTR 171229C00013500 C Dec 29, 2017 13.5 8.65 9.10
TWTR 171229C00014000 C Dec 29, 2017 14.0 8.15 8.85
TWTR 171229C00014500 C Dec 29, 2017 14.5 7.65 8.30
TWTR 171229C00015000 C Dec 29, 2017 15.0 7.15 7.45
TWTR 171229C00015500 C Dec 29, 2017 15.5 6.70 7.10
TWTR 171229C00016000 C Dec 29, 2017 16.0 6.15 6.40
TWTR 171229C00016500 C Dec 29, 2017 16.5 5.65 5.90
TWTR 171229C00017000 C Dec 29, 2017 17.0 5.15 5.40
TWTR 171229C00017500 C Dec 29, 2017 17.5 4.70 4.85
TWTR 171229C00018000 C Dec 29, 2017 18.0 4.20 4.35
TWTR 171229C00018500 C Dec 29, 2017 18.5 3.60 3.85
TWTR 171229C00019000 C Dec 29, 2017 19.0 3.20 3.35
TWTR 171229C00019500 C Dec 29, 2017 19.5 2.73 2.84
TWTR 171229C00020000 C Dec 29, 2017 20.0 2.27 2.35
TWTR 171229C00020500 C Dec 29, 2017 20.5 1.80 1.89
TWTR 171229C00021000 C Dec 29, 2017 21.0 1.36 1.44
TWTR 171229C00021500 C Dec 29, 2017 21.5 0.99 1.06
TWTR 171229C00022000 C Dec 29, 2017 22.0 0.69 0.74
TWTR 171229C00022500 C Dec 29, 2017 22.5 0.45 0.50
TWTR 171229C00023000 C Dec 29, 2017 23.0 0.29 0.33
TWTR 171229C00023500 C Dec 29, 2017 23.5 0.21 0.23
TWTR 171229C00024000 C Dec 29, 2017 24.0 0.14 0.17
TWTR 171229C00024500 C Dec 29, 2017 24.5 0.11 0.13
TWTR 171229C00025000 C Dec 29, 2017 25.0 0.09 0.12
TWTR 171229C00025500 C Dec 29, 2017 25.5 0.07 0.11
TWTR 171229C00026000 C Dec 29, 2017 26.0 0.07 0.09
TWTR 171229C00026500 C Dec 29, 2017 26.5 0.06 0.09
TWTR 171229C00027000 C Dec 29, 2017 27.0 0.06 0.09
TWTR 171229C00027500 C Dec 29, 2017 27.5 0.06 0.08
TWTR 171229C00028500 C Dec 29, 2017 28.5 0.05 0.08
TWTR 171229C00030000 C Dec 29, 2017 30.0 0.04 0.07
TWTR 171229P00013500 P Dec 29, 2017 13.5 0.00 0.02
TWTR 171229P00014000 P Dec 29, 2017 14.0 0.00 0.02
TWTR 171229P00014500 P Dec 29, 2017 14.5 0.00 0.02
TWTR 171229P00015000 P Dec 29, 2017 15.0 0.00 0.02
TWTR 171229P00015500 P Dec 29, 2017 15.5 0.00 0.02
TWTR 171229P00016000 P Dec 29, 2017 16.0 0.00 0.02
TWTR 171229P00016500 P Dec 29, 2017 16.5 0.00 0.02
TWTR 171229P00017000 P Dec 29, 2017 17.0 0.00 0.02
TWTR 171229P00017500 P Dec 29, 2017 17.5 0.00 0.02
TWTR 171229P00018000 P Dec 29, 2017 18.0 0.00 0.03
TWTR 171229P00018500 P Dec 29, 2017 18.5 0.00 0.03
TWTR 171229P00019000 P Dec 29, 2017 19.0 0.01 0.03
TWTR 171229P00019500 P Dec 29, 2017 19.5 0.03 0.05
TWTR 171229P00020000 P Dec 29, 2017 20.0 0.05 0.07
TWTR 171229P00020500 P Dec 29, 2017 20.5 0.08 0.11
TWTR 171229P00021000 P Dec 29, 2017 21.0 0.14 0.18
TWTR 171229P00021500 P Dec 29, 2017 21.5 0.25 0.29
TWTR 171229P00022000 P Dec 29, 2017 22.0 0.45 0.49
TWTR 171229P00022500 P Dec 29, 2017 22.5 0.70 0.75
TWTR 171229P00023000 P Dec 29, 2017 23.0 1.03 1.10
TWTR 171229P00023500 P Dec 29, 2017 23.5 1.42 1.51
TWTR 171229P00024000 P Dec 29, 2017 24.0 1.85 1.95
TWTR 171229P00024500 P Dec 29, 2017 24.5 2.34 2.41
TWTR 171229P00025000 P Dec 29, 2017 25.0 2.83 2.90
TWTR 171229P00025500 P Dec 29, 2017 25.5 3.30 3.40
TWTR 171229P00026000 P Dec 29, 2017 26.0 3.75 3.90
TWTR 171229P00026500 P Dec 29, 2017 26.5 4.25 4.40
TWTR 171229P00027000 P Dec 29, 2017 27.0 4.75 5.10
TWTR 171229P00027500 P Dec 29, 2017 27.5 5.25 5.40
TWTR 171229P00028500 P Dec 29, 2017 28.5 6.15 6.65
TWTR 171229P00030000 P Dec 29, 2017 30.0 7.65 8.00
TWTR 180105C00014500 C Jan 05, 2018 14.5 7.65 8.20
TWTR 180105C00015000 C Jan 05, 2018 15.0 7.20 7.55
TWTR 180105C00015500 C Jan 05, 2018 15.5 6.70 6.95
TWTR 180105C00016000 C Jan 05, 2018 16.0 6.20 6.40
TWTR 180105C00016500 C Jan 05, 2018 16.5 5.70 5.90
TWTR 180105C00017000 C Jan 05, 2018 17.0 5.00 5.40
TWTR 180105C00017500 C Jan 05, 2018 17.5 4.50 4.85
TWTR 180105C00018000 C Jan 05, 2018 18.0 4.20 4.35
TWTR 180105C00018500 C Jan 05, 2018 18.5 3.75 3.85
TWTR 180105C00019000 C Jan 05, 2018 19.0 3.20 3.40
TWTR 180105C00019500 C Jan 05, 2018 19.5 2.77 2.89
TWTR 180105C00020000 C Jan 05, 2018 20.0 2.31 2.39
TWTR 180105C00020500 C Jan 05, 2018 20.5 1.88 1.97
TWTR 180105C00021000 C Jan 05, 2018 21.0 1.48 1.54
TWTR 180105C00021500 C Jan 05, 2018 21.5 1.11 1.20
TWTR 180105C00022000 C Jan 05, 2018 22.0 0.83 0.89
TWTR 180105C00022500 C Jan 05, 2018 22.5 0.58 0.64
TWTR 180105C00023000 C Jan 05, 2018 23.0 0.41 0.47
TWTR 180105C00023500 C Jan 05, 2018 23.5 0.31 0.34
TWTR 180105C00024000 C Jan 05, 2018 24.0 0.22 0.25
TWTR 180105C00024500 C Jan 05, 2018 24.5 0.14 0.19
TWTR 180105C00025000 C Jan 05, 2018 25.0 0.12 0.16
TWTR 180105C00025500 C Jan 05, 2018 25.5 0.09 0.13
TWTR 180105C00026000 C Jan 05, 2018 26.0 0.05 0.12
TWTR 180105C00026500 C Jan 05, 2018 26.5 0.07 0.10
TWTR 180105C00027000 C Jan 05, 2018 27.0 0.06 0.09
TWTR 180105C00027500 C Jan 05, 2018 27.5 0.06 0.08
TWTR 180105C00028000 C Jan 05, 2018 28.0 0.05 0.08
TWTR 180105C00028500 C Jan 05, 2018 28.5 0.05 0.08
TWTR 180105C00030000 C Jan 05, 2018 30.0 0.05 0.07
TWTR 180105P00014500 P Jan 05, 2018 14.5 0.00 0.02
TWTR 180105P00015000 P Jan 05, 2018 15.0 0.00 0.03
TWTR 180105P00015500 P Jan 05, 2018 15.5 0.00 0.03
TWTR 180105P00016000 P Jan 05, 2018 16.0 0.00 0.03
TWTR 180105P00016500 P Jan 05, 2018 16.5 0.00 0.03
TWTR 180105P00017000 P Jan 05, 2018 17.0 0.00 0.03
TWTR 180105P00017500 P Jan 05, 2018 17.5 0.00 0.03
TWTR 180105P00018000 P Jan 05, 2018 18.0 0.00 0.04
TWTR 180105P00018500 P Jan 05, 2018 18.5 0.02 0.05
TWTR 180105P00019000 P Jan 05, 2018 19.0 0.04 0.06
TWTR 180105P00019500 P Jan 05, 2018 19.5 0.05 0.09
TWTR 180105P00020000 P Jan 05, 2018 20.0 0.09 0.14
TWTR 180105P00020500 P Jan 05, 2018 20.5 0.15 0.18
TWTR 180105P00021000 P Jan 05, 2018 21.0 0.24 0.28
TWTR 180105P00021500 P Jan 05, 2018 21.5 0.36 0.43
TWTR 180105P00022000 P Jan 05, 2018 22.0 0.55 0.62
TWTR 180105P00022500 P Jan 05, 2018 22.5 0.81 0.88
TWTR 180105P00023000 P Jan 05, 2018 23.0 1.13 1.22
TWTR 180105P00023500 P Jan 05, 2018 23.5 1.48 1.60
TWTR 180105P00024000 P Jan 05, 2018 24.0 1.94 2.05
TWTR 180105P00024500 P Jan 05, 2018 24.5 2.35 2.48
TWTR 180105P00025000 P Jan 05, 2018 25.0 2.80 2.92
TWTR 180105P00025500 P Jan 05, 2018 25.5 3.30 3.40
TWTR 180105P00026000 P Jan 05, 2018 26.0 3.75 3.90
TWTR 180105P00026500 P Jan 05, 2018 26.5 4.25 4.40
TWTR 180105P00027000 P Jan 05, 2018 27.0 4.75 4.90
TWTR 180105P00027500 P Jan 05, 2018 27.5 5.10 5.40
TWTR 180105P00028000 P Jan 05, 2018 28.0 5.60 5.90
TWTR 180105P00028500 P Jan 05, 2018 28.5 6.15 6.40
TWTR 180105P00030000 P Jan 05, 2018 30.0 7.50 8.15
TWTR 180112C00014000 C Jan 12, 2018 14.0 7.95 8.70
TWTR 180112C00014500 C Jan 12, 2018 14.5 7.40 8.20
TWTR 180112C00015000 C Jan 12, 2018 15.0 7.15 7.55
TWTR 180112C00015500 C Jan 12, 2018 15.5 6.60 6.95
TWTR 180112C00016000 C Jan 12, 2018 16.0 6.00 6.45
TWTR 180112C00016500 C Jan 12, 2018 16.5 5.50 6.15
TWTR 180112C00017000 C Jan 12, 2018 17.0 5.00 5.50
TWTR 180112C00017500 C Jan 12, 2018 17.5 4.70 4.90
TWTR 180112C00018000 C Jan 12, 2018 18.0 4.25 4.40
TWTR 180112C00018500 C Jan 12, 2018 18.5 3.65 4.00
TWTR 180112C00019000 C Jan 12, 2018 19.0 3.20 3.45
TWTR 180112C00019500 C Jan 12, 2018 19.5 2.81 2.94
TWTR 180112C00020000 C Jan 12, 2018 20.0 2.39 2.48
TWTR 180112C00020500 C Jan 12, 2018 20.5 1.96 2.06
TWTR 180112C00021000 C Jan 12, 2018 21.0 1.60 1.67
TWTR 180112C00021500 C Jan 12, 2018 21.5 1.25 1.34
TWTR 180112C00022000 C Jan 12, 2018 22.0 0.96 1.03
TWTR 180112C00022500 C Jan 12, 2018 22.5 0.72 0.80
TWTR 180112C00023000 C Jan 12, 2018 23.0 0.55 0.60
TWTR 180112C00023500 C Jan 12, 2018 23.5 0.41 0.46
TWTR 180112C00024000 C Jan 12, 2018 24.0 0.31 0.36
TWTR 180112C00024500 C Jan 12, 2018 24.5 0.23 0.27
TWTR 180112C00025000 C Jan 12, 2018 25.0 0.18 0.21
TWTR 180112C00025500 C Jan 12, 2018 25.5 0.14 0.17
TWTR 180112C00026000 C Jan 12, 2018 26.0 0.11 0.14
TWTR 180112C00026500 C Jan 12, 2018 26.5 0.09 0.12
TWTR 180112C00027000 C Jan 12, 2018 27.0 0.07 0.11
TWTR 180112C00027500 C Jan 12, 2018 27.5 0.07 0.09
TWTR 180112C00028000 C Jan 12, 2018 28.0 0.06 0.09
TWTR 180112C00030000 C Jan 12, 2018 30.0 0.03 0.07
TWTR 180112P00014000 P Jan 12, 2018 14.0 0.00 0.02
TWTR 180112P00014500 P Jan 12, 2018 14.5 0.00 0.02
TWTR 180112P00015000 P Jan 12, 2018 15.0 0.00 0.03
TWTR 180112P00015500 P Jan 12, 2018 15.5 0.00 0.03
TWTR 180112P00016000 P Jan 12, 2018 16.0 0.00 0.03
TWTR 180112P00016500 P Jan 12, 2018 16.5 0.00 0.03
TWTR 180112P00017000 P Jan 12, 2018 17.0 0.00 0.04
TWTR 180112P00017500 P Jan 12, 2018 17.5 0.00 0.04
TWTR 180112P00018000 P Jan 12, 2018 18.0 0.00 0.05
TWTR 180112P00018500 P Jan 12, 2018 18.5 0.00 0.06
TWTR 180112P00019000 P Jan 12, 2018 19.0 0.05 0.09
TWTR 180112P00019500 P Jan 12, 2018 19.5 0.09 0.12
TWTR 180112P00020000 P Jan 12, 2018 20.0 0.14 0.19
TWTR 180112P00020500 P Jan 12, 2018 20.5 0.22 0.27
TWTR 180112P00021000 P Jan 12, 2018 21.0 0.33 0.39
TWTR 180112P00021500 P Jan 12, 2018 21.5 0.49 0.54
TWTR 180112P00022000 P Jan 12, 2018 22.0 0.69 0.76
TWTR 180112P00022500 P Jan 12, 2018 22.5 0.93 1.01
TWTR 180112P00023000 P Jan 12, 2018 23.0 1.23 1.33
TWTR 180112P00023500 P Jan 12, 2018 23.5 1.61 1.73
TWTR 180112P00024000 P Jan 12, 2018 24.0 2.01 2.09
TWTR 180112P00024500 P Jan 12, 2018 24.5 2.43 2.53
TWTR 180112P00025000 P Jan 12, 2018 25.0 2.86 2.97
TWTR 180112P00025500 P Jan 12, 2018 25.5 3.35 3.45
TWTR 180112P00026000 P Jan 12, 2018 26.0 3.80 3.95
TWTR 180112P00026500 P Jan 12, 2018 26.5 4.20 4.40
TWTR 180112P00027000 P Jan 12, 2018 27.0 4.60 4.95
TWTR 180112P00027500 P Jan 12, 2018 27.5 5.00 5.45
TWTR 180112P00028000 P Jan 12, 2018 28.0 5.45 5.90
TWTR 180112P00030000 P Jan 12, 2018 30.0 7.50 8.05
TWTR 180119C00003000 C Jan 19, 2018 3.0 19.20 19.50
TWTR 180119C00005000 C Jan 19, 2018 5.0 17.05 17.55
TWTR 180119C00007000 C Jan 19, 2018 7.0 15.15 15.55
TWTR 180119C00008000 C Jan 19, 2018 8.0 14.15 14.55
TWTR 180119C00009000 C Jan 19, 2018 9.0 13.20 13.55
TWTR 180119C00010000 C Jan 19, 2018 10.0 12.20 12.50
TWTR 180119C00011000 C Jan 19, 2018 11.0 11.20 11.55
TWTR 180119C00012000 C Jan 19, 2018 12.0 10.20 10.55
TWTR 180119C00013000 C Jan 19, 2018 13.0 9.20 9.40
TWTR 180119C00014000 C Jan 19, 2018 14.0 8.20 8.55
TWTR 180119C00015000 C Jan 19, 2018 15.0 7.25 7.35
TWTR 180119C00016000 C Jan 19, 2018 16.0 6.20 6.40
TWTR 180119C00017000 C Jan 19, 2018 17.0 5.25 5.45
TWTR 180119C00018000 C Jan 19, 2018 18.0 4.30 4.40
TWTR 180119C00019000 C Jan 19, 2018 19.0 3.35 3.45
TWTR 180119C00020000 C Jan 19, 2018 20.0 2.48 2.54
TWTR 180119C00021000 C Jan 19, 2018 21.0 1.70 1.74
TWTR 180119C00022000 C Jan 19, 2018 22.0 1.12 1.13
TWTR 180119C00023000 C Jan 19, 2018 23.0 0.69 0.71
TWTR 180119C00024000 C Jan 19, 2018 24.0 0.41 0.44
TWTR 180119C00025000 C Jan 19, 2018 25.0 0.27 0.28
TWTR 180119C00026000 C Jan 19, 2018 26.0 0.17 0.19
TWTR 180119C00027000 C Jan 19, 2018 27.0 0.12 0.14
TWTR 180119C00028000 C Jan 19, 2018 28.0 0.09 0.11
TWTR 180119C00029000 C Jan 19, 2018 29.0 0.07 0.09
TWTR 180119C00030000 C Jan 19, 2018 30.0 0.06 0.09
TWTR 180119C00031000 C Jan 19, 2018 31.0 0.05 0.08
TWTR 180119C00032000 C Jan 19, 2018 32.0 0.05 0.07
TWTR 180119C00033000 C Jan 19, 2018 33.0 0.04 0.06
TWTR 180119C00034000 C Jan 19, 2018 34.0 0.02 0.05
TWTR 180119C00035000 C Jan 19, 2018 35.0 0.03 0.05
TWTR 180119C00036000 C Jan 19, 2018 36.0 0.02 0.05
TWTR 180119C00037000 C Jan 19, 2018 37.0 0.02 0.03
TWTR 180119C00038000 C Jan 19, 2018 38.0 0.02 0.04
TWTR 180119C00039000 C Jan 19, 2018 39.0 0.00 0.04
TWTR 180119P00003000 P Jan 19, 2018 3.0 0.00 0.02
TWTR 180119P00005000 P Jan 19, 2018 5.0 0.00 0.01
TWTR 180119P00007000 P Jan 19, 2018 7.0 0.00 0.02
TWTR 180119P00008000 P Jan 19, 2018 8.0 0.00 0.02
TWTR 180119P00009000 P Jan 19, 2018 9.0 0.00 0.02
TWTR 180119P00010000 P Jan 19, 2018 10.0 0.00 0.02
TWTR 180119P00011000 P Jan 19, 2018 11.0 0.00 0.02
TWTR 180119P00012000 P Jan 19, 2018 12.0 0.00 0.02
TWTR 180119P00013000 P Jan 19, 2018 13.0 0.00 0.01
TWTR 180119P00014000 P Jan 19, 2018 14.0 0.00 0.03
TWTR 180119P00015000 P Jan 19, 2018 15.0 0.01 0.03
TWTR 180119P00016000 P Jan 19, 2018 16.0 0.01 0.04
TWTR 180119P00017000 P Jan 19, 2018 17.0 0.03 0.05
TWTR 180119P00018000 P Jan 19, 2018 18.0 0.06 0.07
TWTR 180119P00019000 P Jan 19, 2018 19.0 0.11 0.13
TWTR 180119P00020000 P Jan 19, 2018 20.0 0.22 0.23
TWTR 180119P00021000 P Jan 19, 2018 21.0 0.43 0.47
TWTR 180119P00022000 P Jan 19, 2018 22.0 0.83 0.86
TWTR 180119P00023000 P Jan 19, 2018 23.0 1.39 1.45
TWTR 180119P00024000 P Jan 19, 2018 24.0 2.12 2.19
TWTR 180119P00025000 P Jan 19, 2018 25.0 2.96 3.05
TWTR 180119P00026000 P Jan 19, 2018 26.0 3.85 4.00
TWTR 180119P00027000 P Jan 19, 2018 27.0 4.80 4.90
TWTR 180119P00028000 P Jan 19, 2018 28.0 5.80 5.90
TWTR 180119P00029000 P Jan 19, 2018 29.0 6.75 7.00
TWTR 180119P00030000 P Jan 19, 2018 30.0 7.60 7.95
TWTR 180119P00031000 P Jan 19, 2018 31.0 8.75 9.00
TWTR 180119P00032000 P Jan 19, 2018 32.0 9.75 9.90
TWTR 180119P00033000 P Jan 19, 2018 33.0 10.75 10.90
TWTR 180119P00034000 P Jan 19, 2018 34.0 11.75 11.85
TWTR 180119P00035000 P Jan 19, 2018 35.0 12.75 12.95
TWTR 180119P00036000 P Jan 19, 2018 36.0 13.75 13.95
TWTR 180119P00037000 P Jan 19, 2018 37.0 14.70 14.95
TWTR 180119P00038000 P Jan 19, 2018 38.0 15.70 15.95
TWTR 180119P00039000 P Jan 19, 2018 39.0 16.50 17.05
TWTR 180126C00014000 C Jan 26, 2018 14.0 8.20 8.75
TWTR 180126C00014500 C Jan 26, 2018 14.5 7.70 8.40
TWTR 180126C00015000 C Jan 26, 2018 15.0 7.15 7.60
TWTR 180126C00015500 C Jan 26, 2018 15.5 6.65 7.15
TWTR 180126C00016000 C Jan 26, 2018 16.0 6.25 6.70
TWTR 180126C00016500 C Jan 26, 2018 16.5 5.50 6.20
TWTR 180126C00017000 C Jan 26, 2018 17.0 4.70 5.70
TWTR 180126C00017500 C Jan 26, 2018 17.5 4.80 5.10
TWTR 180126C00018000 C Jan 26, 2018 18.0 4.10 4.70
TWTR 180126C00018500 C Jan 26, 2018 18.5 3.85 3.95
TWTR 180126C00019000 C Jan 26, 2018 19.0 3.35 3.55
TWTR 180126C00019500 C Jan 26, 2018 19.5 2.93 3.05
TWTR 180126C00020000 C Jan 26, 2018 20.0 2.52 2.64
TWTR 180126C00020500 C Jan 26, 2018 20.5 2.14 2.23
TWTR 180126C00021000 C Jan 26, 2018 21.0 1.78 1.88
TWTR 180126C00021500 C Jan 26, 2018 21.5 1.43 1.52
TWTR 180126C00022000 C Jan 26, 2018 22.0 1.18 1.24
TWTR 180126C00022500 C Jan 26, 2018 22.5 0.95 1.00
TWTR 180126C00023000 C Jan 26, 2018 23.0 0.75 0.79
TWTR 180126C00023500 C Jan 26, 2018 23.5 0.59 0.63
TWTR 180126C00024000 C Jan 26, 2018 24.0 0.45 0.50
TWTR 180126C00024500 C Jan 26, 2018 24.5 0.37 0.40
TWTR 180126C00025000 C Jan 26, 2018 25.0 0.29 0.33
TWTR 180126C00025500 C Jan 26, 2018 25.5 0.22 0.26
TWTR 180126C00026000 C Jan 26, 2018 26.0 0.18 0.24
TWTR 180126C00026500 C Jan 26, 2018 26.5 0.15 0.18
TWTR 180126C00027000 C Jan 26, 2018 27.0 0.12 0.16
TWTR 180126C00027500 C Jan 26, 2018 27.5 0.10 0.13
TWTR 180126C00028000 C Jan 26, 2018 28.0 0.09 0.12
TWTR 180126C00030000 C Jan 26, 2018 30.0 0.04 0.08
TWTR 180126P00014000 P Jan 26, 2018 14.0 0.00 0.03
TWTR 180126P00014500 P Jan 26, 2018 14.5 0.00 0.05
TWTR 180126P00015000 P Jan 26, 2018 15.0 0.00 0.13
TWTR 180126P00015500 P Jan 26, 2018 15.5 0.00 0.04
TWTR 180126P00016000 P Jan 26, 2018 16.0 0.02 0.13
TWTR 180126P00016500 P Jan 26, 2018 16.5 0.02 0.05
TWTR 180126P00017000 P Jan 26, 2018 17.0 0.03 0.12
TWTR 180126P00017500 P Jan 26, 2018 17.5 0.04 0.08
TWTR 180126P00018000 P Jan 26, 2018 18.0 0.07 0.10
TWTR 180126P00018500 P Jan 26, 2018 18.5 0.10 0.13
TWTR 180126P00019000 P Jan 26, 2018 19.0 0.13 0.15
TWTR 180126P00019500 P Jan 26, 2018 19.5 0.19 0.22
TWTR 180126P00020000 P Jan 26, 2018 20.0 0.27 0.30
TWTR 180126P00020500 P Jan 26, 2018 20.5 0.37 0.41
TWTR 180126P00021000 P Jan 26, 2018 21.0 0.51 0.55
TWTR 180126P00021500 P Jan 26, 2018 21.5 0.67 0.72
TWTR 180126P00022000 P Jan 26, 2018 22.0 0.87 0.94
TWTR 180126P00022500 P Jan 26, 2018 22.5 1.11 1.20
TWTR 180126P00023000 P Jan 26, 2018 23.0 1.43 1.51
TWTR 180126P00023500 P Jan 26, 2018 23.5 1.75 1.85
TWTR 180126P00024000 P Jan 26, 2018 24.0 2.14 2.23
TWTR 180126P00024500 P Jan 26, 2018 24.5 2.55 2.65
TWTR 180126P00025000 P Jan 26, 2018 25.0 2.95 3.10
TWTR 180126P00025500 P Jan 26, 2018 25.5 3.40 3.50
TWTR 180126P00026000 P Jan 26, 2018 26.0 3.80 4.00
TWTR 180126P00026500 P Jan 26, 2018 26.5 4.20 4.45
TWTR 180126P00027000 P Jan 26, 2018 27.0 4.70 4.95
TWTR 180126P00027500 P Jan 26, 2018 27.5 5.20 5.40
TWTR 180126P00028000 P Jan 26, 2018 28.0 5.75 5.90
TWTR 180126P00030000 P Jan 26, 2018 30.0 7.45 8.10
TWTR 180316C00009000 C Mar 16, 2018 9.0 13.15 14.45
TWTR 180316C00010000 C Mar 16, 2018 10.0 11.10 14.10
TWTR 180316C00011000 C Mar 16, 2018 11.0 10.80 13.70
TWTR 180316C00012000 C Mar 16, 2018 12.0 9.65 11.00
TWTR 180316C00013000 C Mar 16, 2018 13.0 8.80 10.05
TWTR 180316C00014000 C Mar 16, 2018 14.0 7.70 10.40
TWTR 180316C00015000 C Mar 16, 2018 15.0 7.20 9.20
TWTR 180316C00016000 C Mar 16, 2018 16.0 6.35 6.60
TWTR 180316C00017000 C Mar 16, 2018 17.0 5.55 5.70
TWTR 180316C00018000 C Mar 16, 2018 18.0 4.70 4.85
TWTR 180316C00019000 C Mar 16, 2018 19.0 3.90 4.00
TWTR 180316C00020000 C Mar 16, 2018 20.0 3.25 3.30
TWTR 180316C00021000 C Mar 16, 2018 21.0 2.65 2.70
TWTR 180316C00022000 C Mar 16, 2018 22.0 2.10 2.16
TWTR 180316C00023000 C Mar 16, 2018 23.0 1.68 1.70
TWTR 180316C00024000 C Mar 16, 2018 24.0 1.27 1.34
TWTR 180316C00025000 C Mar 16, 2018 25.0 0.98 1.04
TWTR 180316C00026000 C Mar 16, 2018 26.0 0.75 0.81
TWTR 180316C00027000 C Mar 16, 2018 27.0 0.57 0.63
TWTR 180316C00028000 C Mar 16, 2018 28.0 0.43 0.48
TWTR 180316C00029000 C Mar 16, 2018 29.0 0.33 0.38
TWTR 180316C00030000 C Mar 16, 2018 30.0 0.25 0.29
TWTR 180316C00031000 C Mar 16, 2018 31.0 0.19 0.24
TWTR 180316C00032000 C Mar 16, 2018 32.0 0.14 0.19
TWTR 180316C00033000 C Mar 16, 2018 33.0 0.11 0.16
TWTR 180316C00034000 C Mar 16, 2018 34.0 0.09 0.13
TWTR 180316C00035000 C Mar 16, 2018 35.0 0.07 0.11
TWTR 180316P00009000 P Mar 16, 2018 9.0 0.00 0.03
TWTR 180316P00010000 P Mar 16, 2018 10.0 0.00 0.04
TWTR 180316P00011000 P Mar 16, 2018 11.0 0.01 0.03
TWTR 180316P00012000 P Mar 16, 2018 12.0 0.02 0.05
TWTR 180316P00013000 P Mar 16, 2018 13.0 0.02 0.06
TWTR 180316P00014000 P Mar 16, 2018 14.0 0.05 0.11
TWTR 180316P00015000 P Mar 16, 2018 15.0 0.07 0.13
TWTR 180316P00016000 P Mar 16, 2018 16.0 0.14 0.23
TWTR 180316P00017000 P Mar 16, 2018 17.0 0.24 0.29
TWTR 180316P00018000 P Mar 16, 2018 18.0 0.39 0.43
TWTR 180316P00019000 P Mar 16, 2018 19.0 0.60 0.66
TWTR 180316P00020000 P Mar 16, 2018 20.0 0.90 0.96
TWTR 180316P00021000 P Mar 16, 2018 21.0 1.27 1.35
TWTR 180316P00022000 P Mar 16, 2018 22.0 1.74 1.82
TWTR 180316P00023000 P Mar 16, 2018 23.0 2.27 2.37
TWTR 180316P00024000 P Mar 16, 2018 24.0 2.92 3.00
TWTR 180316P00025000 P Mar 16, 2018 25.0 3.60 3.75
TWTR 180316P00026000 P Mar 16, 2018 26.0 4.35 4.45
TWTR 180316P00027000 P Mar 16, 2018 27.0 5.20 5.35
TWTR 180316P00028000 P Mar 16, 2018 28.0 6.05 6.20
TWTR 180316P00029000 P Mar 16, 2018 29.0 6.95 7.05
TWTR 180316P00030000 P Mar 16, 2018 30.0 7.85 8.10
TWTR 180316P00031000 P Mar 16, 2018 31.0 8.65 9.80
TWTR 180316P00032000 P Mar 16, 2018 32.0 9.75 10.15
TWTR 180316P00033000 P Mar 16, 2018 33.0 10.40 11.35
TWTR 180316P00034000 P Mar 16, 2018 34.0 11.00 12.00
TWTR 180316P00035000 P Mar 16, 2018 35.0 12.50 14.55
TWTR 180615C00010000 C Jun 15, 2018 10.0 10.55 14.20
TWTR 180615C00011000 C Jun 15, 2018 11.0 10.55 13.20
TWTR 180615C00012000 C Jun 15, 2018 12.0 9.35 10.90
TWTR 180615C00013000 C Jun 15, 2018 13.0 7.65 11.45
TWTR 180615C00014000 C Jun 15, 2018 14.0 6.80 9.30
TWTR 180615C00015000 C Jun 15, 2018 15.0 7.50 8.40
TWTR 180615C00016000 C Jun 15, 2018 16.0 6.75 7.00
TWTR 180615C00017000 C Jun 15, 2018 17.0 6.00 6.15
TWTR 180615C00018000 C Jun 15, 2018 18.0 5.25 5.40
TWTR 180615C00019000 C Jun 15, 2018 19.0 4.55 4.70
TWTR 180615C00020000 C Jun 15, 2018 20.0 3.90 4.05
TWTR 180615C00021000 C Jun 15, 2018 21.0 3.35 3.50
TWTR 180615C00022000 C Jun 15, 2018 22.0 2.85 2.98
TWTR 180615C00023000 C Jun 15, 2018 23.0 2.48 2.52
TWTR 180615C00024000 C Jun 15, 2018 24.0 2.01 2.14
TWTR 180615C00025000 C Jun 15, 2018 25.0 1.71 1.80
TWTR 180615C00026000 C Jun 15, 2018 26.0 1.43 1.50
TWTR 180615C00027000 C Jun 15, 2018 27.0 1.18 1.25
TWTR 180615C00028000 C Jun 15, 2018 28.0 0.92 1.06
TWTR 180615C00029000 C Jun 15, 2018 29.0 0.81 0.88
TWTR 180615C00030000 C Jun 15, 2018 30.0 0.64 0.74
TWTR 180615C00031000 C Jun 15, 2018 31.0 0.49 0.61
TWTR 180615C00032000 C Jun 15, 2018 32.0 0.44 0.51
TWTR 180615C00033000 C Jun 15, 2018 33.0 0.35 0.44
TWTR 180615C00034000 C Jun 15, 2018 34.0 0.25 0.37
TWTR 180615C00035000 C Jun 15, 2018 35.0 0.23 0.71
TWTR 180615C00036000 C Jun 15, 2018 36.0 0.20 0.26
TWTR 180615P00010000 P Jun 15, 2018 10.0 0.00 0.07
TWTR 180615P00011000 P Jun 15, 2018 11.0 0.03 0.09
TWTR 180615P00012000 P Jun 15, 2018 12.0 0.06 0.10
TWTR 180615P00013000 P Jun 15, 2018 13.0 0.11 0.18
TWTR 180615P00014000 P Jun 15, 2018 14.0 0.17 0.23
TWTR 180615P00015000 P Jun 15, 2018 15.0 0.26 0.33
TWTR 180615P00016000 P Jun 15, 2018 16.0 0.40 0.44
TWTR 180615P00017000 P Jun 15, 2018 17.0 0.59 0.66
TWTR 180615P00018000 P Jun 15, 2018 18.0 0.78 0.90
TWTR 180615P00019000 P Jun 15, 2018 19.0 1.13 1.22
TWTR 180615P00020000 P Jun 15, 2018 20.0 1.50 1.59
TWTR 180615P00021000 P Jun 15, 2018 21.0 1.92 1.99
TWTR 180615P00022000 P Jun 15, 2018 22.0 2.42 2.52
TWTR 180615P00023000 P Jun 15, 2018 23.0 2.96 3.10
TWTR 180615P00024000 P Jun 15, 2018 24.0 3.55 3.70
TWTR 180615P00025000 P Jun 15, 2018 25.0 4.20 4.35
TWTR 180615P00026000 P Jun 15, 2018 26.0 4.90 5.05
TWTR 180615P00027000 P Jun 15, 2018 27.0 5.65 5.85
TWTR 180615P00028000 P Jun 15, 2018 28.0 6.45 6.65
TWTR 180615P00029000 P Jun 15, 2018 29.0 7.30 7.45
TWTR 180615P00030000 P Jun 15, 2018 30.0 8.15 8.40
TWTR 180615P00031000 P Jun 15, 2018 31.0 9.00 9.20
TWTR 180615P00032000 P Jun 15, 2018 32.0 9.90 10.15
TWTR 180615P00033000 P Jun 15, 2018 33.0 10.85 11.05
TWTR 180615P00034000 P Jun 15, 2018 34.0 11.55 12.10
TWTR 180615P00035000 P Jun 15, 2018 35.0 11.40 13.00
TWTR 180615P00036000 P Jun 15, 2018 36.0 11.85 14.80
TWTR 190118C00003000 C Jan 18, 2019 3.0 16.50 21.00
TWTR 190118C00005000 C Jan 18, 2019 5.0 15.00 20.00
TWTR 190118C00008000 C Jan 18, 2019 8.0 12.20 17.00
TWTR 190118C00010000 C Jan 18, 2019 10.0 10.00 14.00
TWTR 190118C00013000 C Jan 18, 2019 13.0 9.20 10.30
TWTR 190118C00015000 C Jan 18, 2019 15.0 8.35 8.55
TWTR 190118C00017000 C Jan 18, 2019 17.0 6.80 7.10
TWTR 190118C00020000 C Jan 18, 2019 20.0 5.10 5.30
TWTR 190118C00022000 C Jan 18, 2019 22.0 4.15 4.30
TWTR 190118C00025000 C Jan 18, 2019 25.0 3.00 3.10
TWTR 190118C00027000 C Jan 18, 2019 27.0 2.32 2.49
TWTR 190118C00030000 C Jan 18, 2019 30.0 1.70 1.75
TWTR 190118C00035000 C Jan 18, 2019 35.0 0.93 0.98
TWTR 190118C00037000 C Jan 18, 2019 37.0 0.71 0.78
TWTR 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
TWTR 190118P00005000 P Jan 18, 2019 5.0 0.00 0.06
TWTR 190118P00008000 P Jan 18, 2019 8.0 0.05 0.09
TWTR 190118P00010000 P Jan 18, 2019 10.0 0.12 0.17
TWTR 190118P00013000 P Jan 18, 2019 13.0 0.40 0.45
TWTR 190118P00015000 P Jan 18, 2019 15.0 0.78 0.80
TWTR 190118P00017000 P Jan 18, 2019 17.0 1.24 1.36
TWTR 190118P00020000 P Jan 18, 2019 20.0 2.38 2.55
TWTR 190118P00022000 P Jan 18, 2019 22.0 3.35 3.60
TWTR 190118P00025000 P Jan 18, 2019 25.0 5.15 5.30
TWTR 190118P00027000 P Jan 18, 2019 27.0 6.55 6.70
TWTR 190118P00030000 P Jan 18, 2019 30.0 8.85 9.00
TWTR 190118P00035000 P Jan 18, 2019 35.0 13.10 13.30
TWTR 190118P00037000 P Jan 18, 2019 37.0 14.95 15.15
TWTR 200117C00003000 C Jan 17, 2020 3.0 17.00 22.00
TWTR 200117C00005000 C Jan 17, 2020 5.0 15.05 20.00
TWTR 200117C00008000 C Jan 17, 2020 8.0 13.00 17.50
TWTR 200117C00010000 C Jan 17, 2020 10.0 11.55 16.00
TWTR 200117C00013000 C Jan 17, 2020 13.0 9.00 13.50
TWTR 200117C00015000 C Jan 17, 2020 15.0 8.70 9.75
TWTR 200117C00018000 C Jan 17, 2020 18.0 7.10 8.55
TWTR 200117C00020000 C Jan 17, 2020 20.0 6.05 6.85
TWTR 200117C00022000 C Jan 17, 2020 22.0 4.85 5.80
TWTR 200117C00025000 C Jan 17, 2020 25.0 4.45 4.70
TWTR 200117C00027000 C Jan 17, 2020 27.0 3.55 4.05
TWTR 200117C00030000 C Jan 17, 2020 30.0 2.96 3.35
TWTR 200117C00035000 C Jan 17, 2020 35.0 2.00 2.54
TWTR 200117P00003000 P Jan 17, 2020 3.0 0.00 0.08
TWTR 200117P00005000 P Jan 17, 2020 5.0 0.04 0.13
TWTR 200117P00008000 P Jan 17, 2020 8.0 0.17 0.32
TWTR 200117P00010000 P Jan 17, 2020 10.0 0.38 0.49
TWTR 200117P00013000 P Jan 17, 2020 13.0 0.75 1.03
TWTR 200117P00015000 P Jan 17, 2020 15.0 1.28 1.51
TWTR 200117P00018000 P Jan 17, 2020 18.0 2.06 2.58
TWTR 200117P00020000 P Jan 17, 2020 20.0 3.10 3.45
TWTR 200117P00022000 P Jan 17, 2020 22.0 3.90 4.50
TWTR 200117P00025000 P Jan 17, 2020 25.0 5.85 6.35
TWTR 200117P00027000 P Jan 17, 2020 27.0 7.05 7.75
TWTR 200117P00030000 P Jan 17, 2020 30.0 9.35 9.90
TWTR 200117P00035000 P Jan 17, 2020 35.0 12.90 14.00
OPRA data is delayed 15 minutes.