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 (2015-05-15)Premium Content

Twitter Inc (TWTR)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 150807C00023000 C 08/07/15 23.0 7.75 8.10
TWTR 150807C00024000 C 08/07/15 24.0 6.65 7.10
TWTR 150807C00024500 C 08/07/15 24.5 6.15 6.60
TWTR 150807C00025000 C 08/07/15 25.0 5.70 6.25
TWTR 150807C00025500 C 08/07/15 25.5 5.35 5.70
TWTR 150807C00026000 C 08/07/15 26.0 4.75 5.20
TWTR 150807C00026500 C 08/07/15 26.5 4.20 4.75
TWTR 150807C00027000 C 08/07/15 27.0 3.75 4.20
TWTR 150807C00027500 C 08/07/15 27.5 3.25 3.70
TWTR 150807C00028000 C 08/07/15 28.0 2.96 3.15
TWTR 150807C00028500 C 08/07/15 28.5 2.48 2.71
TWTR 150807C00029000 C 08/07/15 29.0 2.09 2.14
TWTR 150807C00029500 C 08/07/15 29.5 1.64 1.70
TWTR 150807C00030000 C 08/07/15 30.0 1.26 1.30
TWTR 150807C00030500 C 08/07/15 30.5 0.91 0.95
TWTR 150807C00031000 C 08/07/15 31.0 0.63 0.67
TWTR 150807C00031500 C 08/07/15 31.5 0.43 0.44
TWTR 150807C00032000 C 08/07/15 32.0 0.29 0.30
TWTR 150807C00032500 C 08/07/15 32.5 0.18 0.20
TWTR 150807C00033000 C 08/07/15 33.0 0.12 0.14
TWTR 150807C00033500 C 08/07/15 33.5 0.08 0.12
TWTR 150807C00034000 C 08/07/15 34.0 0.06 0.08
TWTR 150807C00034500 C 08/07/15 34.5 0.05 0.07
TWTR 150807C00035000 C 08/07/15 35.0 0.04 0.05
TWTR 150807C00035500 C 08/07/15 35.5 0.03 0.05
TWTR 150807C00036000 C 08/07/15 36.0 0.04 0.05
TWTR 150807C00036500 C 08/07/15 36.5 0.02 0.05
TWTR 150807C00037000 C 08/07/15 37.0 0.02 0.04
TWTR 150807C00037500 C 08/07/15 37.5 0.01 0.04
TWTR 150807C00038000 C 08/07/15 38.0 0.02 0.04
TWTR 150807C00038500 C 08/07/15 38.5 0.00 0.05
TWTR 150807C00039000 C 08/07/15 39.0 0.02 0.04
TWTR 150807C00039500 C 08/07/15 39.5 0.01 0.04
TWTR 150807C00040000 C 08/07/15 40.0 0.01 0.02
TWTR 150807C00040500 C 08/07/15 40.5 0.00 0.02
TWTR 150807C00041000 C 08/07/15 41.0 0.00 0.02
TWTR 150807C00041500 C 08/07/15 41.5 0.00 0.34
TWTR 150807C00042000 C 08/07/15 42.0 0.00 0.02
TWTR 150807C00042500 C 08/07/15 42.5 0.00 0.04
TWTR 150807C00043000 C 08/07/15 43.0 0.00 0.11
TWTR 150807C00043500 C 08/07/15 43.5 0.00 0.04
TWTR 150807C00044000 C 08/07/15 44.0 0.00 0.04
TWTR 150807C00045000 C 08/07/15 45.0 0.00 0.02
TWTR 150807C00046000 C 08/07/15 46.0 0.00 0.10
TWTR 150807C00047000 C 08/07/15 47.0 0.00 0.10
TWTR 150807C00048000 C 08/07/15 48.0 0.00 0.10
TWTR 150807C00049000 C 08/07/15 49.0 0.00 0.11
TWTR 150807C00050000 C 08/07/15 50.0 0.00 0.04
TWTR 150807P00023000 P 08/07/15 23.0 0.00 0.02
TWTR 150807P00024000 P 08/07/15 24.0 0.00 0.02
TWTR 150807P00024500 P 08/07/15 24.5 0.00 0.33
TWTR 150807P00025000 P 08/07/15 25.0 0.00 0.02
TWTR 150807P00025500 P 08/07/15 25.5 0.00 0.03
TWTR 150807P00026000 P 08/07/15 26.0 0.00 0.04
TWTR 150807P00026500 P 08/07/15 26.5 0.00 0.34
TWTR 150807P00027000 P 08/07/15 27.0 0.01 0.07
TWTR 150807P00027500 P 08/07/15 27.5 0.00 0.13
TWTR 150807P00028000 P 08/07/15 28.0 0.03 0.05
TWTR 150807P00028500 P 08/07/15 28.5 0.05 0.06
TWTR 150807P00029000 P 08/07/15 29.0 0.10 0.11
TWTR 150807P00029500 P 08/07/15 29.5 0.16 0.17
TWTR 150807P00030000 P 08/07/15 30.0 0.27 0.29
TWTR 150807P00030500 P 08/07/15 30.5 0.41 0.43
TWTR 150807P00031000 P 08/07/15 31.0 0.63 0.65
TWTR 150807P00031500 P 08/07/15 31.5 0.91 0.95
TWTR 150807P00032000 P 08/07/15 32.0 1.25 1.30
TWTR 150807P00032500 P 08/07/15 32.5 1.65 1.70
TWTR 150807P00033000 P 08/07/15 33.0 2.08 2.14
TWTR 150807P00033500 P 08/07/15 33.5 2.55 2.63
TWTR 150807P00034000 P 08/07/15 34.0 2.97 3.15
TWTR 150807P00034500 P 08/07/15 34.5 3.50 3.65
TWTR 150807P00035000 P 08/07/15 35.0 3.90 4.15
TWTR 150807P00035500 P 08/07/15 35.5 4.45 4.65
TWTR 150807P00036000 P 08/07/15 36.0 4.95 5.10
TWTR 150807P00036500 P 08/07/15 36.5 5.40 5.60
TWTR 150807P00037000 P 08/07/15 37.0 5.85 6.10
TWTR 150807P00037500 P 08/07/15 37.5 6.35 6.60
TWTR 150807P00038000 P 08/07/15 38.0 6.85 7.10
TWTR 150807P00038500 P 08/07/15 38.5 7.35 7.60
TWTR 150807P00039000 P 08/07/15 39.0 7.35 8.10
TWTR 150807P00039500 P 08/07/15 39.5 8.35 8.60
TWTR 150807P00040000 P 08/07/15 40.0 8.90 9.10
TWTR 150807P00040500 P 08/07/15 40.5 8.80 9.60
TWTR 150807P00041000 P 08/07/15 41.0 9.35 10.10
TWTR 150807P00041500 P 08/07/15 41.5 9.85 10.60
TWTR 150807P00042000 P 08/07/15 42.0 10.35 11.10
TWTR 150807P00042500 P 08/07/15 42.5 10.85 11.60
TWTR 150807P00043000 P 08/07/15 43.0 11.35 12.10
TWTR 150807P00043500 P 08/07/15 43.5 11.85 12.60
TWTR 150807P00044000 P 08/07/15 44.0 12.35 13.15
TWTR 150807P00045000 P 08/07/15 45.0 12.20 15.40
TWTR 150807P00046000 P 08/07/15 46.0 14.75 15.20
TWTR 150807P00047000 P 08/07/15 47.0 15.65 16.20
TWTR 150807P00048000 P 08/07/15 48.0 16.65 17.25
TWTR 150807P00049000 P 08/07/15 49.0 17.70 18.25
TWTR 150807P00050000 P 08/07/15 50.0 17.30 19.35
TWTR 150814C00025000 C 08/14/15 25.0 5.75 6.70
TWTR 150814C00027000 C 08/14/15 27.0 3.85 4.75
TWTR 150814C00027500 C 08/14/15 27.5 3.40 4.25
TWTR 150814C00028000 C 08/14/15 28.0 2.94 3.75
TWTR 150814C00028500 C 08/14/15 28.5 2.44 3.05
TWTR 150814C00029000 C 08/14/15 29.0 2.19 2.29
TWTR 150814C00029500 C 08/14/15 29.5 1.79 2.10
TWTR 150814C00030000 C 08/14/15 30.0 1.45 1.52
TWTR 150814C00030500 C 08/14/15 30.5 1.12 1.20
TWTR 150814C00031000 C 08/14/15 31.0 0.88 0.93
TWTR 150814C00031500 C 08/14/15 31.5 0.68 0.70
TWTR 150814C00032000 C 08/14/15 32.0 0.49 0.53
TWTR 150814C00032500 C 08/14/15 32.5 0.35 0.40
TWTR 150814C00033000 C 08/14/15 33.0 0.26 0.30
TWTR 150814C00033500 C 08/14/15 33.5 0.19 0.24
TWTR 150814C00034000 C 08/14/15 34.0 0.14 0.23
TWTR 150814C00034500 C 08/14/15 34.5 0.11 0.17
TWTR 150814C00035000 C 08/14/15 35.0 0.08 0.12
TWTR 150814C00035500 C 08/14/15 35.5 0.06 0.18
TWTR 150814C00036000 C 08/14/15 36.0 0.05 0.10
TWTR 150814C00036500 C 08/14/15 36.5 0.03 0.11
TWTR 150814C00037000 C 08/14/15 37.0 0.01 0.10
TWTR 150814C00037500 C 08/14/15 37.5 0.01 0.10
TWTR 150814C00038000 C 08/14/15 38.0 0.00 0.10
TWTR 150814C00038500 C 08/14/15 38.5 0.00 0.37
TWTR 150814C00039000 C 08/14/15 39.0 0.00 0.10
TWTR 150814C00039500 C 08/14/15 39.5 0.00 0.11
TWTR 150814C00040000 C 08/14/15 40.0 0.01 0.05
TWTR 150814C00040500 C 08/14/15 40.5 0.00 0.10
TWTR 150814C00041000 C 08/14/15 41.0 0.00 0.11
TWTR 150814C00041500 C 08/14/15 41.5 0.00 0.36
TWTR 150814C00042000 C 08/14/15 42.0 0.00 0.11
TWTR 150814C00042500 C 08/14/15 42.5 0.00 0.36
TWTR 150814C00043000 C 08/14/15 43.0 0.00 0.05
TWTR 150814C00043500 C 08/14/15 43.5 0.00 0.09
TWTR 150814C00044000 C 08/14/15 44.0 0.00 0.09
TWTR 150814C00045000 C 08/14/15 45.0 0.00 0.10
TWTR 150814C00050000 C 08/14/15 50.0 0.00 0.07
TWTR 150814P00025000 P 08/14/15 25.0 0.01 0.06
TWTR 150814P00027000 P 08/14/15 27.0 0.01 0.12
TWTR 150814P00027500 P 08/14/15 27.5 0.05 0.17
TWTR 150814P00028000 P 08/14/15 28.0 0.10 0.14
TWTR 150814P00028500 P 08/14/15 28.5 0.15 0.19
TWTR 150814P00029000 P 08/14/15 29.0 0.22 0.26
TWTR 150814P00029500 P 08/14/15 29.5 0.32 0.36
TWTR 150814P00030000 P 08/14/15 30.0 0.45 0.50
TWTR 150814P00030500 P 08/14/15 30.5 0.63 0.68
TWTR 150814P00031000 P 08/14/15 31.0 0.86 0.90
TWTR 150814P00031500 P 08/14/15 31.5 1.13 1.20
TWTR 150814P00032000 P 08/14/15 32.0 1.46 1.54
TWTR 150814P00032500 P 08/14/15 32.5 1.81 1.91
TWTR 150814P00033000 P 08/14/15 33.0 2.22 2.31
TWTR 150814P00033500 P 08/14/15 33.5 2.55 2.76
TWTR 150814P00034000 P 08/14/15 34.0 3.00 3.25
TWTR 150814P00034500 P 08/14/15 34.5 3.50 3.70
TWTR 150814P00035000 P 08/14/15 35.0 3.95 4.20
TWTR 150814P00035500 P 08/14/15 35.5 3.95 4.65
TWTR 150814P00036000 P 08/14/15 36.0 4.80 5.15
TWTR 150814P00036500 P 08/14/15 36.5 4.90 5.65
TWTR 150814P00037000 P 08/14/15 37.0 5.40 6.10
TWTR 150814P00037500 P 08/14/15 37.5 5.90 6.65
TWTR 150814P00038000 P 08/14/15 38.0 6.90 7.10
TWTR 150814P00038500 P 08/14/15 38.5 6.85 7.65
TWTR 150814P00039000 P 08/14/15 39.0 7.35 8.10
TWTR 150814P00039500 P 08/14/15 39.5 7.85 8.60
TWTR 150814P00040000 P 08/14/15 40.0 8.55 9.10
TWTR 150814P00040500 P 08/14/15 40.5 8.85 9.60
TWTR 150814P00041000 P 08/14/15 41.0 9.35 10.10
TWTR 150814P00041500 P 08/14/15 41.5 9.85 10.60
TWTR 150814P00042000 P 08/14/15 42.0 10.35 11.10
TWTR 150814P00042500 P 08/14/15 42.5 10.85 11.60
TWTR 150814P00043000 P 08/14/15 43.0 11.35 12.10
TWTR 150814P00043500 P 08/14/15 43.5 11.85 12.65
TWTR 150814P00044000 P 08/14/15 44.0 12.35 13.15
TWTR 150814P00045000 P 08/14/15 45.0 12.35 15.40
TWTR 150814P00050000 P 08/14/15 50.0 17.35 19.15
TWTR 150821C00020000 C 08/21/15 20.0 9.65 11.70
TWTR 150821C00021000 C 08/21/15 21.0 8.65 10.35
TWTR 150821C00022000 C 08/21/15 22.0 8.65 9.80
TWTR 150821C00023000 C 08/21/15 23.0 7.65 8.80
TWTR 150821C00024000 C 08/21/15 24.0 6.70 7.70
TWTR 150821C00025000 C 08/21/15 25.0 5.75 6.70
TWTR 150821C00026000 C 08/21/15 26.0 4.80 5.70
TWTR 150821C00027000 C 08/21/15 27.0 3.85 4.75
TWTR 150821C00028000 C 08/21/15 28.0 3.10 3.85
TWTR 150821C00028500 C 08/21/15 28.5 2.76 2.85
TWTR 150821C00029000 C 08/21/15 29.0 2.36 2.44
TWTR 150821C00029500 C 08/21/15 29.5 1.99 2.06
TWTR 150821C00030000 C 08/21/15 30.0 1.65 1.72
TWTR 150821C00030500 C 08/21/15 30.5 1.35 1.41
TWTR 150821C00031000 C 08/21/15 31.0 1.11 1.13
TWTR 150821C00031500 C 08/21/15 31.5 0.88 0.91
TWTR 150821C00032000 C 08/21/15 32.0 0.69 0.72
TWTR 150821C00032500 C 08/21/15 32.5 0.54 0.56
TWTR 150821C00033000 C 08/21/15 33.0 0.43 0.45
TWTR 150821C00033500 C 08/21/15 33.5 0.33 0.37
TWTR 150821C00034000 C 08/21/15 34.0 0.27 0.29
TWTR 150821C00034500 C 08/21/15 34.5 0.21 0.24
TWTR 150821C00035000 C 08/21/15 35.0 0.18 0.20
TWTR 150821C00035500 C 08/21/15 35.5 0.14 0.17
TWTR 150821C00036000 C 08/21/15 36.0 0.12 0.14
TWTR 150821C00036500 C 08/21/15 36.5 0.11 0.12
TWTR 150821C00037000 C 08/21/15 37.0 0.09 0.11
TWTR 150821C00037500 C 08/21/15 37.5 0.08 0.10
TWTR 150821C00038000 C 08/21/15 38.0 0.08 0.09
TWTR 150821C00038500 C 08/21/15 38.5 0.06 0.09
TWTR 150821C00039000 C 08/21/15 39.0 0.06 0.08
TWTR 150821C00039500 C 08/21/15 39.5 0.05 0.07
TWTR 150821C00040000 C 08/21/15 40.0 0.05 0.07
TWTR 150821C00040500 C 08/21/15 40.5 0.05 0.06
TWTR 150821C00041000 C 08/21/15 41.0 0.04 0.06
TWTR 150821C00041500 C 08/21/15 41.5 0.01 0.06
TWTR 150821C00042000 C 08/21/15 42.0 0.03 0.04
TWTR 150821C00042500 C 08/21/15 42.5 0.02 0.05
TWTR 150821C00043000 C 08/21/15 43.0 0.02 0.05
TWTR 150821C00043500 C 08/21/15 43.5 0.01 0.05
TWTR 150821C00044000 C 08/21/15 44.0 0.02 0.04
TWTR 150821C00044500 C 08/21/15 44.5 0.00 0.04
TWTR 150821C00045000 C 08/21/15 45.0 0.02 0.04
TWTR 150821C00045500 C 08/21/15 45.5 0.00 0.04
TWTR 150821C00046000 C 08/21/15 46.0 0.01 0.04
TWTR 150821C00047000 C 08/21/15 47.0 0.01 0.04
TWTR 150821C00048000 C 08/21/15 48.0 0.00 0.04
TWTR 150821C00049000 C 08/21/15 49.0 0.00 0.04
TWTR 150821C00050000 C 08/21/15 50.0 0.01 0.04
TWTR 150821C00051000 C 08/21/15 51.0 0.00 0.02
TWTR 150821P00020000 P 08/21/15 20.0 0.00 0.04
TWTR 150821P00021000 P 08/21/15 21.0 0.00 0.04
TWTR 150821P00022000 P 08/21/15 22.0 0.00 0.04
TWTR 150821P00023000 P 08/21/15 23.0 0.00 0.04
TWTR 150821P00024000 P 08/21/15 24.0 0.00 0.05
TWTR 150821P00025000 P 08/21/15 25.0 0.02 0.05
TWTR 150821P00026000 P 08/21/15 26.0 0.05 0.07
TWTR 150821P00027000 P 08/21/15 27.0 0.10 0.13
TWTR 150821P00028000 P 08/21/15 28.0 0.20 0.22
TWTR 150821P00028500 P 08/21/15 28.5 0.27 0.29
TWTR 150821P00029000 P 08/21/15 29.0 0.36 0.39
TWTR 150821P00029500 P 08/21/15 29.5 0.49 0.52
TWTR 150821P00030000 P 08/21/15 30.0 0.64 0.68
TWTR 150821P00030500 P 08/21/15 30.5 0.84 0.87
TWTR 150821P00031000 P 08/21/15 31.0 1.07 1.11
TWTR 150821P00031500 P 08/21/15 31.5 1.35 1.40
TWTR 150821P00032000 P 08/21/15 32.0 1.66 1.70
TWTR 150821P00032500 P 08/21/15 32.5 2.00 2.06
TWTR 150821P00033000 P 08/21/15 33.0 2.38 2.44
TWTR 150821P00033500 P 08/21/15 33.5 2.72 2.85
TWTR 150821P00034000 P 08/21/15 34.0 3.20 3.30
TWTR 150821P00034500 P 08/21/15 34.5 3.65 3.80
TWTR 150821P00035000 P 08/21/15 35.0 4.10 4.20
TWTR 150821P00035500 P 08/21/15 35.5 4.55 4.70
TWTR 150821P00036000 P 08/21/15 36.0 5.05 5.20
TWTR 150821P00036500 P 08/21/15 36.5 5.45 5.65
TWTR 150821P00037000 P 08/21/15 37.0 5.95 6.20
TWTR 150821P00037500 P 08/21/15 37.5 6.45 6.65
TWTR 150821P00038000 P 08/21/15 38.0 7.00 7.15
TWTR 150821P00038500 P 08/21/15 38.5 6.90 7.65
TWTR 150821P00039000 P 08/21/15 39.0 7.60 8.15
TWTR 150821P00039500 P 08/21/15 39.5 7.90 8.65
TWTR 150821P00040000 P 08/21/15 40.0 8.65 9.10
TWTR 150821P00040500 P 08/21/15 40.5 9.10 9.75
TWTR 150821P00041000 P 08/21/15 41.0 9.65 10.10
TWTR 150821P00041500 P 08/21/15 41.5 10.15 10.60
TWTR 150821P00042000 P 08/21/15 42.0 10.85 11.10
TWTR 150821P00042500 P 08/21/15 42.5 10.85 11.60
TWTR 150821P00043000 P 08/21/15 43.0 11.35 12.15
TWTR 150821P00043500 P 08/21/15 43.5 12.20 12.60
TWTR 150821P00044000 P 08/21/15 44.0 12.60 13.10
TWTR 150821P00044500 P 08/21/15 44.5 12.85 13.60
TWTR 150821P00045000 P 08/21/15 45.0 13.70 14.10
TWTR 150821P00045500 P 08/21/15 45.5 14.05 14.60
TWTR 150821P00046000 P 08/21/15 46.0 14.35 15.10
TWTR 150821P00047000 P 08/21/15 47.0 15.35 16.45
TWTR 150821P00048000 P 08/21/15 48.0 16.35 17.10
TWTR 150821P00049000 P 08/21/15 49.0 17.35 18.10
TWTR 150821P00050000 P 08/21/15 50.0 18.60 19.10
TWTR 150821P00051000 P 08/21/15 51.0 18.40 20.35
TWTR 150828C00025000 C 08/28/15 25.0 5.75 6.75
TWTR 150828C00027000 C 08/28/15 27.0 4.00 4.90
TWTR 150828C00027500 C 08/28/15 27.5 3.45 4.35
TWTR 150828C00028000 C 08/28/15 28.0 3.25 3.80
TWTR 150828C00028500 C 08/28/15 28.5 2.83 3.05
TWTR 150828C00029000 C 08/28/15 29.0 2.45 2.67
TWTR 150828C00029500 C 08/28/15 29.5 2.12 2.26
TWTR 150828C00030000 C 08/28/15 30.0 1.80 1.93
TWTR 150828C00030500 C 08/28/15 30.5 1.49 1.64
TWTR 150828C00031000 C 08/28/15 31.0 1.27 1.32
TWTR 150828C00031500 C 08/28/15 31.5 1.04 1.09
TWTR 150828C00032000 C 08/28/15 32.0 0.85 0.90
TWTR 150828C00032500 C 08/28/15 32.5 0.69 0.73
TWTR 150828C00033000 C 08/28/15 33.0 0.56 0.61
TWTR 150828C00033500 C 08/28/15 33.5 0.43 0.51
TWTR 150828C00034000 C 08/28/15 34.0 0.38 0.41
TWTR 150828C00034500 C 08/28/15 34.5 0.30 0.34
TWTR 150828C00035000 C 08/28/15 35.0 0.25 0.29
TWTR 150828C00035500 C 08/28/15 35.5 0.21 0.24
TWTR 150828C00036000 C 08/28/15 36.0 0.18 0.20
TWTR 150828C00036500 C 08/28/15 36.5 0.15 0.18
TWTR 150828C00037000 C 08/28/15 37.0 0.11 0.16
TWTR 150828C00037500 C 08/28/15 37.5 0.08 0.20
TWTR 150828C00038000 C 08/28/15 38.0 0.09 0.13
TWTR 150828C00038500 C 08/28/15 38.5 0.05 0.18
TWTR 150828C00039000 C 08/28/15 39.0 0.04 0.17
TWTR 150828C00039500 C 08/28/15 39.5 0.03 0.16
TWTR 150828C00040000 C 08/28/15 40.0 0.06 0.09
TWTR 150828C00040500 C 08/28/15 40.5 0.04 0.07
TWTR 150828C00041000 C 08/28/15 41.0 0.02 0.14
TWTR 150828C00041500 C 08/28/15 41.5 0.00 0.14
TWTR 150828C00042000 C 08/28/15 42.0 0.04 0.14
TWTR 150828C00042500 C 08/28/15 42.5 0.05 0.14
TWTR 150828C00043000 C 08/28/15 43.0 0.01 0.13
TWTR 150828C00043500 C 08/28/15 43.5 0.05 0.12
TWTR 150828C00044000 C 08/28/15 44.0 0.00 0.13
TWTR 150828C00045000 C 08/28/15 45.0 0.00 0.10
TWTR 150828C00050000 C 08/28/15 50.0 0.00 0.12
TWTR 150828P00025000 P 08/28/15 25.0 0.02 0.15
TWTR 150828P00027000 P 08/28/15 27.0 0.16 0.20
TWTR 150828P00027500 P 08/28/15 27.5 0.23 0.25
TWTR 150828P00028000 P 08/28/15 28.0 0.29 0.33
TWTR 150828P00028500 P 08/28/15 28.5 0.38 0.42
TWTR 150828P00029000 P 08/28/15 29.0 0.49 0.53
TWTR 150828P00029500 P 08/28/15 29.5 0.63 0.67
TWTR 150828P00030000 P 08/28/15 30.0 0.80 0.85
TWTR 150828P00030500 P 08/28/15 30.5 1.00 1.04
TWTR 150828P00031000 P 08/28/15 31.0 1.24 1.29
TWTR 150828P00031500 P 08/28/15 31.5 1.46 1.58
TWTR 150828P00032000 P 08/28/15 32.0 1.81 1.88
TWTR 150828P00032500 P 08/28/15 32.5 2.10 2.25
TWTR 150828P00033000 P 08/28/15 33.0 2.47 2.62
TWTR 150828P00033500 P 08/28/15 33.5 2.79 3.00
TWTR 150828P00034000 P 08/28/15 34.0 3.20 3.45
TWTR 150828P00034500 P 08/28/15 34.5 3.60 3.85
TWTR 150828P00035000 P 08/28/15 35.0 4.10 4.35
TWTR 150828P00035500 P 08/28/15 35.5 4.50 4.80
TWTR 150828P00036000 P 08/28/15 36.0 5.00 5.30
TWTR 150828P00036500 P 08/28/15 36.5 5.45 6.00
TWTR 150828P00037000 P 08/28/15 37.0 5.50 6.20
TWTR 150828P00037500 P 08/28/15 37.5 5.95 6.95
TWTR 150828P00038000 P 08/28/15 38.0 6.95 7.20
TWTR 150828P00038500 P 08/28/15 38.5 7.10 7.85
TWTR 150828P00039000 P 08/28/15 39.0 7.60 8.15
TWTR 150828P00039500 P 08/28/15 39.5 7.90 8.95
TWTR 150828P00040000 P 08/28/15 40.0 8.40 9.15
TWTR 150828P00040500 P 08/28/15 40.5 8.90 9.90
TWTR 150828P00041000 P 08/28/15 41.0 9.40 10.15
TWTR 150828P00041500 P 08/28/15 41.5 9.90 10.65
TWTR 150828P00042000 P 08/28/15 42.0 10.35 11.15
TWTR 150828P00042500 P 08/28/15 42.5 9.75 12.85
TWTR 150828P00043000 P 08/28/15 43.0 11.35 12.30
TWTR 150828P00043500 P 08/28/15 43.5 11.85 12.80
TWTR 150828P00044000 P 08/28/15 44.0 12.35 13.35
TWTR 150828P00045000 P 08/28/15 45.0 13.50 14.15
TWTR 150828P00050000 P 08/28/15 50.0 17.40 20.40
TWTR 150904C00025000 C 09/04/15 25.0 5.80 6.75
TWTR 150904C00027000 C 09/04/15 27.0 3.95 5.00
TWTR 150904C00027500 C 09/04/15 27.5 3.55 4.40
TWTR 150904C00028000 C 09/04/15 28.0 3.35 3.55
TWTR 150904C00028500 C 09/04/15 28.5 2.94 3.15
TWTR 150904C00029000 C 09/04/15 29.0 2.58 2.80
TWTR 150904C00029500 C 09/04/15 29.5 2.23 2.40
TWTR 150904C00030000 C 09/04/15 30.0 1.90 2.07
TWTR 150904C00030500 C 09/04/15 30.5 1.62 1.79
TWTR 150904C00031000 C 09/04/15 31.0 1.41 1.46
TWTR 150904C00031500 C 09/04/15 31.5 1.18 1.23
TWTR 150904C00032000 C 09/04/15 32.0 0.98 1.04
TWTR 150904C00032500 C 09/04/15 32.5 0.82 0.86
TWTR 150904C00033000 C 09/04/15 33.0 0.68 0.72
TWTR 150904C00033500 C 09/04/15 33.5 0.56 0.60
TWTR 150904C00034000 C 09/04/15 34.0 0.47 0.50
TWTR 150904C00034500 C 09/04/15 34.5 0.39 0.42
TWTR 150904C00035000 C 09/04/15 35.0 0.31 0.36
TWTR 150904C00035500 C 09/04/15 35.5 0.26 0.30
TWTR 150904C00036000 C 09/04/15 36.0 0.22 0.26
TWTR 150904C00036500 C 09/04/15 36.5 0.18 0.22
TWTR 150904C00037000 C 09/04/15 37.0 0.16 0.19
TWTR 150904C00037500 C 09/04/15 37.5 0.12 0.21
TWTR 150904C00038000 C 09/04/15 38.0 0.09 0.19
TWTR 150904C00038500 C 09/04/15 38.5 0.01 0.20
TWTR 150904C00039000 C 09/04/15 39.0 0.02 0.19
TWTR 150904C00039500 C 09/04/15 39.5 0.05 0.17
TWTR 150904C00040000 C 09/04/15 40.0 0.03 0.16
TWTR 150904C00040500 C 09/04/15 40.5 0.03 0.16
TWTR 150904C00041000 C 09/04/15 41.0 0.00 0.16
TWTR 150904C00041500 C 09/04/15 41.5 0.00 0.15
TWTR 150904C00042000 C 09/04/15 42.0 0.02 0.13
TWTR 150904C00042500 C 09/04/15 42.5 0.02 0.13
TWTR 150904C00043000 C 09/04/15 43.0 0.00 0.09
TWTR 150904C00043500 C 09/04/15 43.5 0.01 0.13
TWTR 150904C00044000 C 09/04/15 44.0 0.00 0.14
TWTR 150904C00045000 C 09/04/15 45.0 0.00 0.13
TWTR 150904C00050000 C 09/04/15 50.0 0.00 0.12
TWTR 150904P00025000 P 09/04/15 25.0 0.03 0.18
TWTR 150904P00027000 P 09/04/15 27.0 0.24 0.27
TWTR 150904P00027500 P 09/04/15 27.5 0.29 0.33
TWTR 150904P00028000 P 09/04/15 28.0 0.37 0.41
TWTR 150904P00028500 P 09/04/15 28.5 0.45 0.52
TWTR 150904P00029000 P 09/04/15 29.0 0.59 0.64
TWTR 150904P00029500 P 09/04/15 29.5 0.74 0.79
TWTR 150904P00030000 P 09/04/15 30.0 0.89 1.00
TWTR 150904P00030500 P 09/04/15 30.5 1.13 1.18
TWTR 150904P00031000 P 09/04/15 31.0 1.37 1.42
TWTR 150904P00031500 P 09/04/15 31.5 1.62 1.71
TWTR 150904P00032000 P 09/04/15 32.0 1.88 2.03
TWTR 150904P00032500 P 09/04/15 32.5 2.22 2.38
TWTR 150904P00033000 P 09/04/15 33.0 2.59 2.74
TWTR 150904P00033500 P 09/04/15 33.5 2.94 3.15
TWTR 150904P00034000 P 09/04/15 34.0 3.30 3.55
TWTR 150904P00034500 P 09/04/15 34.5 3.70 3.95
TWTR 150904P00035000 P 09/04/15 35.0 4.15 4.40
TWTR 150904P00035500 P 09/04/15 35.5 4.55 4.85
TWTR 150904P00036000 P 09/04/15 36.0 4.85 5.40
TWTR 150904P00036500 P 09/04/15 36.5 5.05 6.05
TWTR 150904P00037000 P 09/04/15 37.0 5.55 6.25
TWTR 150904P00037500 P 09/04/15 37.5 6.50 6.85
TWTR 150904P00038000 P 09/04/15 38.0 6.45 7.20
TWTR 150904P00038500 P 09/04/15 38.5 6.95 7.70
TWTR 150904P00039000 P 09/04/15 39.0 7.60 8.20
TWTR 150904P00039500 P 09/04/15 39.5 8.05 8.65
TWTR 150904P00040000 P 09/04/15 40.0 8.60 9.15
TWTR 150904P00040500 P 09/04/15 40.5 9.10 9.75
TWTR 150904P00041000 P 09/04/15 41.0 8.65 10.55
TWTR 150904P00041500 P 09/04/15 41.5 10.10 11.75
TWTR 150904P00042000 P 09/04/15 42.0 9.25 12.35
TWTR 150904P00042500 P 09/04/15 42.5 10.80 12.85
TWTR 150904P00043000 P 09/04/15 43.0 10.40 13.35
TWTR 150904P00043500 P 09/04/15 43.5 10.95 13.80
TWTR 150904P00044000 P 09/04/15 44.0 11.30 13.15
TWTR 150904P00045000 P 09/04/15 45.0 13.35 14.10
TWTR 150904P00050000 P 09/04/15 50.0 17.40 20.30
TWTR 150911C00022000 C 09/11/15 22.0 8.70 9.75
TWTR 150911C00023000 C 09/11/15 23.0 7.70 8.75
TWTR 150911C00024000 C 09/11/15 24.0 6.75 7.80
TWTR 150911C00024500 C 09/11/15 24.5 6.25 7.30
TWTR 150911C00025000 C 09/11/15 25.0 5.85 6.85
TWTR 150911C00025500 C 09/11/15 25.5 5.60 6.05
TWTR 150911C00026000 C 09/11/15 26.0 4.90 5.85
TWTR 150911C00026500 C 09/11/15 26.5 4.45 5.40
TWTR 150911C00027000 C 09/11/15 27.0 4.25 4.90
TWTR 150911C00027500 C 09/11/15 27.5 3.80 4.50
TWTR 150911C00028000 C 09/11/15 28.0 3.30 3.85
TWTR 150911C00028500 C 09/11/15 28.5 3.00 3.70
TWTR 150911C00029000 C 09/11/15 29.0 2.54 2.96
TWTR 150911C00029500 C 09/11/15 29.5 2.33 2.51
TWTR 150911C00030000 C 09/11/15 30.0 2.01 2.19
TWTR 150911C00030500 C 09/11/15 30.5 1.73 1.91
TWTR 150911C00031000 C 09/11/15 31.0 1.53 1.58
TWTR 150911C00031500 C 09/11/15 31.5 1.30 1.35
TWTR 150911C00032000 C 09/11/15 32.0 1.07 1.19
TWTR 150911C00032500 C 09/11/15 32.5 0.91 1.00
TWTR 150911C00033000 C 09/11/15 33.0 0.78 0.82
TWTR 150911C00033500 C 09/11/15 33.5 0.66 0.70
TWTR 150911C00034000 C 09/11/15 34.0 0.54 0.60
TWTR 150911C00034500 C 09/11/15 34.5 0.47 0.50
TWTR 150911C00035000 C 09/11/15 35.0 0.39 0.43
TWTR 150911C00035500 C 09/11/15 35.5 0.25 0.61
TWTR 150911C00036000 C 09/11/15 36.0 0.28 0.33
TWTR 150911C00036500 C 09/11/15 36.5 0.19 0.47
TWTR 150911C00037000 C 09/11/15 37.0 0.16 0.35
TWTR 150911C00037500 C 09/11/15 37.5 0.15 0.45
TWTR 150911C00038000 C 09/11/15 38.0 0.13 0.24
TWTR 150911C00038500 C 09/11/15 38.5 0.03 0.50
TWTR 150911C00039000 C 09/11/15 39.0 0.03 0.21
TWTR 150911C00039500 C 09/11/15 39.5 0.00 0.50
TWTR 150911C00040000 C 09/11/15 40.0 0.03 0.18
TWTR 150911C00041000 C 09/11/15 41.0 0.03 0.19
TWTR 150911P00022000 P 09/11/15 22.0 0.00 0.50
TWTR 150911P00023000 P 09/11/15 23.0 0.00 0.14
TWTR 150911P00024000 P 09/11/15 24.0 0.00 0.15
TWTR 150911P00024500 P 09/11/15 24.5 0.00 0.50
TWTR 150911P00025000 P 09/11/15 25.0 0.08 0.24
TWTR 150911P00025500 P 09/11/15 25.5 0.11 0.32
TWTR 150911P00026000 P 09/11/15 26.0 0.19 0.20
TWTR 150911P00026500 P 09/11/15 26.5 0.17 0.28
TWTR 150911P00027000 P 09/11/15 27.0 0.20 0.36
TWTR 150911P00027500 P 09/11/15 27.5 0.27 0.51
TWTR 150911P00028000 P 09/11/15 28.0 0.45 0.49
TWTR 150911P00028500 P 09/11/15 28.5 0.56 0.60
TWTR 150911P00029000 P 09/11/15 29.0 0.65 0.74
TWTR 150911P00029500 P 09/11/15 29.5 0.81 0.90
TWTR 150911P00030000 P 09/11/15 30.0 0.98 1.09
TWTR 150911P00030500 P 09/11/15 30.5 1.24 1.29
TWTR 150911P00031000 P 09/11/15 31.0 1.43 1.56
TWTR 150911P00031500 P 09/11/15 31.5 1.74 1.82
TWTR 150911P00032000 P 09/11/15 32.0 1.99 2.14
TWTR 150911P00032500 P 09/11/15 32.5 2.31 2.50
TWTR 150911P00033000 P 09/11/15 33.0 2.67 2.85
TWTR 150911P00033500 P 09/11/15 33.5 3.00 3.25
TWTR 150911P00034000 P 09/11/15 34.0 3.00 3.60
TWTR 150911P00034500 P 09/11/15 34.5 3.35 4.25
TWTR 150911P00035000 P 09/11/15 35.0 4.10 4.45
TWTR 150911P00035500 P 09/11/15 35.5 4.20 5.15
TWTR 150911P00036000 P 09/11/15 36.0 4.85 5.35
TWTR 150911P00036500 P 09/11/15 36.5 5.50 6.10
TWTR 150911P00037000 P 09/11/15 37.0 5.75 6.30
TWTR 150911P00037500 P 09/11/15 37.5 5.95 7.05
TWTR 150911P00038000 P 09/11/15 38.0 6.95 7.55
TWTR 150911P00038500 P 09/11/15 38.5 7.15 7.75
TWTR 150911P00039000 P 09/11/15 39.0 7.40 8.50
TWTR 150911P00039500 P 09/11/15 39.5 7.85 8.95
TWTR 150911P00040000 P 09/11/15 40.0 8.60 9.20
TWTR 150911P00041000 P 09/11/15 41.0 9.60 10.45
TWTR 150918C00019000 C 09/18/15 19.0 10.70 12.55
TWTR 150918C00020000 C 09/18/15 20.0 10.25 11.70
TWTR 150918C00021000 C 09/18/15 21.0 8.70 10.70
TWTR 150918C00022000 C 09/18/15 22.0 8.75 9.75
TWTR 150918C00023000 C 09/18/15 23.0 7.90 8.75
TWTR 150918C00024000 C 09/18/15 24.0 6.80 7.75
TWTR 150918C00025000 C 09/18/15 25.0 5.85 6.80
TWTR 150918C00026000 C 09/18/15 26.0 5.15 5.90
TWTR 150918C00027000 C 09/18/15 27.0 4.30 4.90
TWTR 150918C00028000 C 09/18/15 28.0 3.55 3.70
TWTR 150918C00029000 C 09/18/15 29.0 2.82 2.90
TWTR 150918C00030000 C 09/18/15 30.0 2.21 2.25
TWTR 150918C00031000 C 09/18/15 31.0 1.70 1.71
TWTR 150918C00032000 C 09/18/15 32.0 1.25 1.28
TWTR 150918C00033000 C 09/18/15 33.0 0.92 0.95
TWTR 150918C00034000 C 09/18/15 34.0 0.67 0.70
TWTR 150918C00035000 C 09/18/15 35.0 0.50 0.51
TWTR 150918C00036000 C 09/18/15 36.0 0.36 0.38
TWTR 150918C00037000 C 09/18/15 37.0 0.27 0.30
TWTR 150918C00038000 C 09/18/15 38.0 0.21 0.24
TWTR 150918C00039000 C 09/18/15 39.0 0.17 0.19
TWTR 150918C00040000 C 09/18/15 40.0 0.15 0.16
TWTR 150918C00041000 C 09/18/15 41.0 0.12 0.13
TWTR 150918C00042000 C 09/18/15 42.0 0.10 0.12
TWTR 150918C00043000 C 09/18/15 43.0 0.09 0.11
TWTR 150918C00044000 C 09/18/15 44.0 0.08 0.09
TWTR 150918C00045000 C 09/18/15 45.0 0.07 0.09
TWTR 150918C00046000 C 09/18/15 46.0 0.06 0.08
TWTR 150918C00047000 C 09/18/15 47.0 0.05 0.08
TWTR 150918C00048000 C 09/18/15 48.0 0.05 0.07
TWTR 150918C00049000 C 09/18/15 49.0 0.04 0.06
TWTR 150918C00050000 C 09/18/15 50.0 0.05 0.06
TWTR 150918C00052500 C 09/18/15 52.5 0.02 0.06
TWTR 150918C00055000 C 09/18/15 55.0 0.02 0.04
TWTR 150918C00057500 C 09/18/15 57.5 0.01 0.05
TWTR 150918C00060000 C 09/18/15 60.0 0.01 0.04
TWTR 150918C00062500 C 09/18/15 62.5 0.01 0.04
TWTR 150918C00065000 C 09/18/15 65.0 0.00 0.04
TWTR 150918C00070000 C 09/18/15 70.0 0.00 0.04
TWTR 150918C00075000 C 09/18/15 75.0 0.00 0.04
TWTR 150918P00019000 P 09/18/15 19.0 0.02 0.05
TWTR 150918P00020000 P 09/18/15 20.0 0.00 0.05
TWTR 150918P00021000 P 09/18/15 21.0 0.00 0.06
TWTR 150918P00022000 P 09/18/15 22.0 0.03 0.07
TWTR 150918P00023000 P 09/18/15 23.0 0.06 0.08
TWTR 150918P00024000 P 09/18/15 24.0 0.10 0.11
TWTR 150918P00025000 P 09/18/15 25.0 0.15 0.17
TWTR 150918P00026000 P 09/18/15 26.0 0.24 0.25
TWTR 150918P00027000 P 09/18/15 27.0 0.36 0.38
TWTR 150918P00028000 P 09/18/15 28.0 0.55 0.57
TWTR 150918P00029000 P 09/18/15 29.0 0.81 0.84
TWTR 150918P00030000 P 09/18/15 30.0 1.17 1.20
TWTR 150918P00031000 P 09/18/15 31.0 1.63 1.67
TWTR 150918P00032000 P 09/18/15 32.0 2.20 2.25
TWTR 150918P00033000 P 09/18/15 33.0 2.87 2.91
TWTR 150918P00034000 P 09/18/15 34.0 3.60 3.70
TWTR 150918P00035000 P 09/18/15 35.0 4.35 4.55
TWTR 150918P00036000 P 09/18/15 36.0 5.25 5.40
TWTR 150918P00037000 P 09/18/15 37.0 6.05 6.35
TWTR 150918P00038000 P 09/18/15 38.0 7.05 7.25
TWTR 150918P00039000 P 09/18/15 39.0 8.05 8.25
TWTR 150918P00040000 P 09/18/15 40.0 8.95 9.20
TWTR 150918P00041000 P 09/18/15 41.0 9.75 10.40
TWTR 150918P00042000 P 09/18/15 42.0 10.80 11.20
TWTR 150918P00043000 P 09/18/15 43.0 11.40 12.15
TWTR 150918P00044000 P 09/18/15 44.0 12.75 13.15
TWTR 150918P00045000 P 09/18/15 45.0 13.80 14.15
TWTR 150918P00046000 P 09/18/15 46.0 14.40 15.15
TWTR 150918P00047000 P 09/18/15 47.0 15.80 16.15
TWTR 150918P00048000 P 09/18/15 48.0 16.75 17.15
TWTR 150918P00049000 P 09/18/15 49.0 17.35 18.15
TWTR 150918P00050000 P 09/18/15 50.0 18.35 19.40
TWTR 150918P00052500 P 09/18/15 52.5 20.85 21.75
TWTR 150918P00055000 P 09/18/15 55.0 23.40 24.10
TWTR 150918P00057500 P 09/18/15 57.5 25.80 26.75
TWTR 150918P00060000 P 09/18/15 60.0 28.35 29.25
TWTR 150918P00062500 P 09/18/15 62.5 29.90 32.90
TWTR 150918P00065000 P 09/18/15 65.0 32.35 35.40
TWTR 150918P00070000 P 09/18/15 70.0 37.35 40.40
TWTR 150918P00075000 P 09/18/15 75.0 42.20 45.40
TWTR 151218C00020000 C 12/18/15 20.0 11.30 11.85
TWTR 151218C00021000 C 12/18/15 21.0 9.10 11.40
TWTR 151218C00022000 C 12/18/15 22.0 8.70 10.25
TWTR 151218C00023000 C 12/18/15 23.0 8.30 9.40
TWTR 151218C00024000 C 12/18/15 24.0 7.50 8.55
TWTR 151218C00025000 C 12/18/15 25.0 7.15 7.40
TWTR 151218C00026000 C 12/18/15 26.0 6.40 6.70
TWTR 151218C00027000 C 12/18/15 27.0 5.75 6.00
TWTR 151218C00028000 C 12/18/15 28.0 5.15 5.25
TWTR 151218C00029000 C 12/18/15 29.0 4.55 4.65
TWTR 151218C00030000 C 12/18/15 30.0 4.00 4.10
TWTR 151218C00031000 C 12/18/15 31.0 3.50 3.60
TWTR 151218C00032000 C 12/18/15 32.0 3.10 3.15
TWTR 151218C00033000 C 12/18/15 33.0 2.69 2.76
TWTR 151218C00034000 C 12/18/15 34.0 2.34 2.40
TWTR 151218C00035000 C 12/18/15 35.0 2.03 2.10
TWTR 151218C00036000 C 12/18/15 36.0 1.76 1.78
TWTR 151218C00037000 C 12/18/15 37.0 1.51 1.56
TWTR 151218C00038000 C 12/18/15 38.0 1.31 1.35
TWTR 151218C00039000 C 12/18/15 39.0 1.13 1.19
TWTR 151218C00040000 C 12/18/15 40.0 0.99 1.01
TWTR 151218C00041000 C 12/18/15 41.0 0.84 0.88
TWTR 151218C00042000 C 12/18/15 42.0 0.72 0.75
TWTR 151218C00043000 C 12/18/15 43.0 0.62 0.65
TWTR 151218C00044000 C 12/18/15 44.0 0.54 0.58
TWTR 151218C00045000 C 12/18/15 45.0 0.46 0.49
TWTR 151218C00046000 C 12/18/15 46.0 0.40 0.43
TWTR 151218C00047000 C 12/18/15 47.0 0.34 0.39
TWTR 151218C00048000 C 12/18/15 48.0 0.29 0.33
TWTR 151218C00049000 C 12/18/15 49.0 0.26 0.29
TWTR 151218C00050000 C 12/18/15 50.0 0.22 0.25
TWTR 151218C00052500 C 12/18/15 52.5 0.16 0.19
TWTR 151218C00055000 C 12/18/15 55.0 0.12 0.15
TWTR 151218C00057500 C 12/18/15 57.5 0.09 0.14
TWTR 151218C00060000 C 12/18/15 60.0 0.04 0.12
TWTR 151218C00065000 C 12/18/15 65.0 0.02 0.09
TWTR 151218C00070000 C 12/18/15 70.0 0.00 0.07
TWTR 151218C00075000 C 12/18/15 75.0 0.00 0.06
TWTR 151218P00020000 P 12/18/15 20.0 0.29 0.31
TWTR 151218P00021000 P 12/18/15 21.0 0.38 0.41
TWTR 151218P00022000 P 12/18/15 22.0 0.51 0.54
TWTR 151218P00023000 P 12/18/15 23.0 0.67 0.70
TWTR 151218P00024000 P 12/18/15 24.0 0.86 0.88
TWTR 151218P00025000 P 12/18/15 25.0 1.08 1.13
TWTR 151218P00026000 P 12/18/15 26.0 1.35 1.40
TWTR 151218P00027000 P 12/18/15 27.0 1.67 1.72
TWTR 151218P00028000 P 12/18/15 28.0 2.03 2.09
TWTR 151218P00029000 P 12/18/15 29.0 2.45 2.50
TWTR 151218P00030000 P 12/18/15 30.0 2.90 2.96
TWTR 151218P00031000 P 12/18/15 31.0 3.35 3.50
TWTR 151218P00032000 P 12/18/15 32.0 3.95 4.05
TWTR 151218P00033000 P 12/18/15 33.0 4.55 4.65
TWTR 151218P00034000 P 12/18/15 34.0 5.20 5.30
TWTR 151218P00035000 P 12/18/15 35.0 5.90 6.00
TWTR 151218P00036000 P 12/18/15 36.0 6.60 6.70
TWTR 151218P00037000 P 12/18/15 37.0 7.35 7.50
TWTR 151218P00038000 P 12/18/15 38.0 8.15 8.30
TWTR 151218P00039000 P 12/18/15 39.0 8.95 9.10
TWTR 151218P00040000 P 12/18/15 40.0 9.65 10.00
TWTR 151218P00041000 P 12/18/15 41.0 10.55 10.85
TWTR 151218P00042000 P 12/18/15 42.0 11.45 11.75
TWTR 151218P00043000 P 12/18/15 43.0 12.30 12.65
TWTR 151218P00044000 P 12/18/15 44.0 12.85 13.55
TWTR 151218P00045000 P 12/18/15 45.0 13.80 14.55
TWTR 151218P00046000 P 12/18/15 46.0 14.70 15.40
TWTR 151218P00047000 P 12/18/15 47.0 15.65 16.35
TWTR 151218P00048000 P 12/18/15 48.0 16.60 18.45
TWTR 151218P00049000 P 12/18/15 49.0 17.55 18.45
TWTR 151218P00050000 P 12/18/15 50.0 18.50 19.50
TWTR 151218P00052500 P 12/18/15 52.5 20.90 21.90
TWTR 151218P00055000 P 12/18/15 55.0 22.45 25.40
TWTR 151218P00057500 P 12/18/15 57.5 24.90 27.90
TWTR 151218P00060000 P 12/18/15 60.0 28.55 30.35
TWTR 151218P00065000 P 12/18/15 65.0 32.40 35.40
TWTR 151218P00070000 P 12/18/15 70.0 37.25 40.65
TWTR 151218P00075000 P 12/18/15 75.0 42.20 45.65
TWTR 160115C00018000 C 01/15/16 18.0 12.10 14.90
TWTR 160115C00019000 C 01/15/16 19.0 11.00 14.20
TWTR 160115C00020000 C 01/15/16 20.0 11.40 11.90
TWTR 160115C00021000 C 01/15/16 21.0 10.45 11.25
TWTR 160115C00022000 C 01/15/16 22.0 9.20 10.35
TWTR 160115C00023000 C 01/15/16 23.0 8.85 9.50
TWTR 160115C00024000 C 01/15/16 24.0 8.05 8.70
TWTR 160115C00025000 C 01/15/16 25.0 7.30 7.55
TWTR 160115C00026000 C 01/15/16 26.0 6.65 7.05
TWTR 160115C00027000 C 01/15/16 27.0 5.95 6.10
TWTR 160115C00028000 C 01/15/16 28.0 5.35 5.45
TWTR 160115C00029000 C 01/15/16 29.0 4.75 4.85
TWTR 160115C00030000 C 01/15/16 30.0 4.25 4.35
TWTR 160115C00031000 C 01/15/16 31.0 3.80 3.85
TWTR 160115C00032000 C 01/15/16 32.0 3.30 3.40
TWTR 160115C00033000 C 01/15/16 33.0 2.91 2.99
TWTR 160115C00034000 C 01/15/16 34.0 2.55 2.63
TWTR 160115C00035000 C 01/15/16 35.0 2.25 2.31
TWTR 160115C00036000 C 01/15/16 36.0 1.95 2.03
TWTR 160115C00037000 C 01/15/16 37.0 1.70 1.77
TWTR 160115C00038000 C 01/15/16 38.0 1.48 1.55
TWTR 160115C00039000 C 01/15/16 39.0 1.29 1.35
TWTR 160115C00040000 C 01/15/16 40.0 1.15 1.17
TWTR 160115C00041000 C 01/15/16 41.0 0.97 1.03
TWTR 160115C00042000 C 01/15/16 42.0 0.85 0.89
TWTR 160115C00043000 C 01/15/16 43.0 0.74 0.78
TWTR 160115C00044000 C 01/15/16 44.0 0.63 0.68
TWTR 160115C00045000 C 01/15/16 45.0 0.57 0.59
TWTR 160115C00046000 C 01/15/16 46.0 0.49 0.52
TWTR 160115C00047000 C 01/15/16 47.0 0.43 0.46
TWTR 160115C00048000 C 01/15/16 48.0 0.37 0.40
TWTR 160115C00049000 C 01/15/16 49.0 0.32 0.37
TWTR 160115C00050000 C 01/15/16 50.0 0.29 0.32
TWTR 160115C00052500 C 01/15/16 52.5 0.20 0.24
TWTR 160115C00055000 C 01/15/16 55.0 0.16 0.18
TWTR 160115C00057500 C 01/15/16 57.5 0.11 0.15
TWTR 160115C00060000 C 01/15/16 60.0 0.08 0.11
TWTR 160115C00062500 C 01/15/16 62.5 0.08 0.13
TWTR 160115C00065000 C 01/15/16 65.0 0.04 0.09
TWTR 160115C00067500 C 01/15/16 67.5 0.02 0.10
TWTR 160115C00070000 C 01/15/16 70.0 0.04 0.07
TWTR 160115C00072500 C 01/15/16 72.5 0.00 0.09
TWTR 160115C00075000 C 01/15/16 75.0 0.02 0.07
TWTR 160115C00077500 C 01/15/16 77.5 0.00 0.07
TWTR 160115C00080000 C 01/15/16 80.0 0.00 0.06
TWTR 160115C00085000 C 01/15/16 85.0 0.00 0.06
TWTR 160115C00090000 C 01/15/16 90.0 0.00 0.04
TWTR 160115C00095000 C 01/15/16 95.0 0.00 0.05
TWTR 160115C00100000 C 01/15/16 100.0 0.00 0.05
TWTR 160115C00105000 C 01/15/16 105.0 0.00 0.04
TWTR 160115P00018000 P 01/15/16 18.0 0.20 0.23
TWTR 160115P00019000 P 01/15/16 19.0 0.27 0.30
TWTR 160115P00020000 P 01/15/16 20.0 0.36 0.40
TWTR 160115P00021000 P 01/15/16 21.0 0.47 0.51
TWTR 160115P00022000 P 01/15/16 22.0 0.61 0.66
TWTR 160115P00023000 P 01/15/16 23.0 0.78 0.84
TWTR 160115P00024000 P 01/15/16 24.0 0.99 1.05
TWTR 160115P00025000 P 01/15/16 25.0 1.23 1.30
TWTR 160115P00026000 P 01/15/16 26.0 1.52 1.58
TWTR 160115P00027000 P 01/15/16 27.0 1.86 1.91
TWTR 160115P00028000 P 01/15/16 28.0 2.22 2.29
TWTR 160115P00029000 P 01/15/16 29.0 2.64 2.71
TWTR 160115P00030000 P 01/15/16 30.0 3.10 3.20
TWTR 160115P00031000 P 01/15/16 31.0 3.60 3.70
TWTR 160115P00032000 P 01/15/16 32.0 4.15 4.25
TWTR 160115P00033000 P 01/15/16 33.0 4.75 4.85
TWTR 160115P00034000 P 01/15/16 34.0 5.40 5.50
TWTR 160115P00035000 P 01/15/16 35.0 6.05 6.20
TWTR 160115P00036000 P 01/15/16 36.0 6.75 6.90
TWTR 160115P00037000 P 01/15/16 37.0 7.50 7.65
TWTR 160115P00038000 P 01/15/16 38.0 8.30 8.45
TWTR 160115P00039000 P 01/15/16 39.0 9.10 9.25
TWTR 160115P00040000 P 01/15/16 40.0 9.85 10.10
TWTR 160115P00041000 P 01/15/16 41.0 10.35 11.05
TWTR 160115P00042000 P 01/15/16 42.0 11.25 11.90
TWTR 160115P00043000 P 01/15/16 43.0 12.50 12.70
TWTR 160115P00044000 P 01/15/16 44.0 13.00 13.65
TWTR 160115P00045000 P 01/15/16 45.0 14.10 14.55
TWTR 160115P00046000 P 01/15/16 46.0 14.80 15.60
TWTR 160115P00047000 P 01/15/16 47.0 15.70 17.75
TWTR 160115P00048000 P 01/15/16 48.0 16.55 18.00
TWTR 160115P00049000 P 01/15/16 49.0 17.60 19.65
TWTR 160115P00050000 P 01/15/16 50.0 18.65 19.30
TWTR 160115P00052500 P 01/15/16 52.5 21.15 21.70
TWTR 160115P00055000 P 01/15/16 55.0 23.55 24.50
TWTR 160115P00057500 P 01/15/16 57.5 26.10 26.65
TWTR 160115P00060000 P 01/15/16 60.0 28.60 29.15
TWTR 160115P00062500 P 01/15/16 62.5 30.85 31.70
TWTR 160115P00065000 P 01/15/16 65.0 33.30 34.20
TWTR 160115P00067500 P 01/15/16 67.5 35.80 36.70
TWTR 160115P00070000 P 01/15/16 70.0 38.30 39.20
TWTR 160115P00072500 P 01/15/16 72.5 39.70 41.70
TWTR 160115P00075000 P 01/15/16 75.0 41.50 44.25
TWTR 160115P00077500 P 01/15/16 77.5 44.15 48.55
TWTR 160115P00080000 P 01/15/16 80.0 46.65 51.00
TWTR 160115P00085000 P 01/15/16 85.0 51.70 56.00
TWTR 160115P00090000 P 01/15/16 90.0 56.80 61.00
TWTR 160115P00095000 P 01/15/16 95.0 61.80 66.00
TWTR 160115P00100000 P 01/15/16 100.0 66.65 71.00
TWTR 160115P00105000 P 01/15/16 105.0 71.65 76.00
TWTR 160318C00016000 C 03/18/16 16.0 14.00 16.95
TWTR 160318C00017000 C 03/18/16 17.0 13.05 16.60
TWTR 160318C00018000 C 03/18/16 18.0 13.10 14.20
TWTR 160318C00019000 C 03/18/16 19.0 11.70 13.35
TWTR 160318C00020000 C 03/18/16 20.0 11.75 12.50
TWTR 160318C00021000 C 03/18/16 21.0 9.60 11.65
TWTR 160318C00022000 C 03/18/16 22.0 9.90 10.85
TWTR 160318C00023000 C 03/18/16 23.0 9.25 10.05
TWTR 160318C00024000 C 03/18/16 24.0 8.50 9.30
TWTR 160318C00025000 C 03/18/16 25.0 7.90 8.60
TWTR 160318C00026000 C 03/18/16 26.0 7.10 7.90
TWTR 160318C00027000 C 03/18/16 27.0 6.75 6.85
TWTR 160318C00028000 C 03/18/16 28.0 6.10 6.30
TWTR 160318C00029000 C 03/18/16 29.0 5.60 5.75
TWTR 160318C00030000 C 03/18/16 30.0 5.10 5.25
TWTR 160318C00031000 C 03/18/16 31.0 4.60 4.75
TWTR 160318C00032000 C 03/18/16 32.0 4.20 4.25
TWTR 160318C00033000 C 03/18/16 33.0 3.80 3.95
TWTR 160318C00034000 C 03/18/16 34.0 3.40 3.55
TWTR 160318C00035000 C 03/18/16 35.0 3.10 3.20
TWTR 160318C00036000 C 03/18/16 36.0 2.79 2.89
TWTR 160318C00037000 C 03/18/16 37.0 2.52 2.62
TWTR 160318C00038000 C 03/18/16 38.0 2.26 2.36
TWTR 160318C00039000 C 03/18/16 39.0 2.03 2.12
TWTR 160318C00040000 C 03/18/16 40.0 1.82 1.92
TWTR 160318C00041000 C 03/18/16 41.0 1.66 1.73
TWTR 160318C00042000 C 03/18/16 42.0 1.46 1.56
TWTR 160318C00043000 C 03/18/16 43.0 1.31 1.41
TWTR 160318C00044000 C 03/18/16 44.0 1.17 1.26
TWTR 160318C00045000 C 03/18/16 45.0 1.04 1.12
TWTR 160318C00046000 C 03/18/16 46.0 0.94 1.01
TWTR 160318C00047000 C 03/18/16 47.0 0.84 0.91
TWTR 160318C00048000 C 03/18/16 48.0 0.75 0.82
TWTR 160318C00049000 C 03/18/16 49.0 0.67 0.74
TWTR 160318C00050000 C 03/18/16 50.0 0.60 0.67
TWTR 160318P00016000 P 03/18/16 16.0 0.21 0.25
TWTR 160318P00017000 P 03/18/16 17.0 0.28 0.33
TWTR 160318P00018000 P 03/18/16 18.0 0.39 0.43
TWTR 160318P00019000 P 03/18/16 19.0 0.51 0.55
TWTR 160318P00020000 P 03/18/16 20.0 0.65 0.70
TWTR 160318P00021000 P 03/18/16 21.0 0.81 0.88
TWTR 160318P00022000 P 03/18/16 22.0 1.02 1.08
TWTR 160318P00023000 P 03/18/16 23.0 1.24 1.32
TWTR 160318P00024000 P 03/18/16 24.0 1.50 1.60
TWTR 160318P00025000 P 03/18/16 25.0 1.82 1.90
TWTR 160318P00026000 P 03/18/16 26.0 2.16 2.25
TWTR 160318P00027000 P 03/18/16 27.0 2.53 2.62
TWTR 160318P00028000 P 03/18/16 28.0 2.95 3.05
TWTR 160318P00029000 P 03/18/16 29.0 3.40 3.50
TWTR 160318P00030000 P 03/18/16 30.0 3.85 4.00
TWTR 160318P00031000 P 03/18/16 31.0 4.40 4.55
TWTR 160318P00032000 P 03/18/16 32.0 4.95 5.10
TWTR 160318P00033000 P 03/18/16 33.0 5.55 5.70
TWTR 160318P00034000 P 03/18/16 34.0 6.20 6.35
TWTR 160318P00035000 P 03/18/16 35.0 6.85 7.00
TWTR 160318P00036000 P 03/18/16 36.0 7.55 7.70
TWTR 160318P00037000 P 03/18/16 37.0 8.25 8.45
TWTR 160318P00038000 P 03/18/16 38.0 9.00 9.20
TWTR 160318P00039000 P 03/18/16 39.0 9.75 9.95
TWTR 160318P00040000 P 03/18/16 40.0 10.50 10.75
TWTR 160318P00041000 P 03/18/16 41.0 11.35 11.55
TWTR 160318P00042000 P 03/18/16 42.0 12.15 12.35
TWTR 160318P00043000 P 03/18/16 43.0 12.55 13.25
TWTR 160318P00044000 P 03/18/16 44.0 13.40 14.10
TWTR 160318P00045000 P 03/18/16 45.0 14.30 15.00
TWTR 160318P00046000 P 03/18/16 46.0 15.20 15.90
TWTR 160318P00047000 P 03/18/16 47.0 16.10 16.75
TWTR 160318P00048000 P 03/18/16 48.0 16.00 19.00
TWTR 160318P00049000 P 03/18/16 49.0 17.85 18.65
TWTR 160318P00050000 P 03/18/16 50.0 18.85 19.60
TWTR 170120C00018000 C 01/20/17 18.0 14.50 15.55
TWTR 170120C00020000 C 01/20/17 20.0 13.10 13.85
TWTR 170120C00023000 C 01/20/17 23.0 10.95 12.00
TWTR 170120C00025000 C 01/20/17 25.0 9.85 10.30
TWTR 170120C00028000 C 01/20/17 28.0 8.15 9.05
TWTR 170120C00030000 C 01/20/17 30.0 7.35 8.00
TWTR 170120C00033000 C 01/20/17 33.0 6.10 6.55
TWTR 170120C00035000 C 01/20/17 35.0 5.60 5.70
TWTR 170120C00038000 C 01/20/17 38.0 4.40 4.85
TWTR 170120C00040000 C 01/20/17 40.0 4.00 4.25
TWTR 170120C00042000 C 01/20/17 42.0 3.35 3.80
TWTR 170120C00045000 C 01/20/17 45.0 2.80 3.05
TWTR 170120C00047000 C 01/20/17 47.0 2.40 2.75
TWTR 170120C00050000 C 01/20/17 50.0 2.07 2.24
TWTR 170120C00052500 C 01/20/17 52.5 1.38 1.92
TWTR 170120C00055000 C 01/20/17 55.0 1.25 1.64
TWTR 170120C00057500 C 01/20/17 57.5 0.90 1.40
TWTR 170120C00060000 C 01/20/17 60.0 1.00 1.32
TWTR 170120C00065000 C 01/20/17 65.0 0.70 1.08
TWTR 170120C00070000 C 01/20/17 70.0 0.40 0.79
TWTR 170120C00075000 C 01/20/17 75.0 0.30 0.40
TWTR 170120P00018000 P 01/20/17 18.0 1.05 1.30
TWTR 170120P00020000 P 01/20/17 20.0 1.56 1.85
TWTR 170120P00023000 P 01/20/17 23.0 2.38 2.90
TWTR 170120P00025000 P 01/20/17 25.0 3.10 3.50
TWTR 170120P00028000 P 01/20/17 28.0 4.45 4.90
TWTR 170120P00030000 P 01/20/17 30.0 5.50 5.95
TWTR 170120P00033000 P 01/20/17 33.0 7.40 7.80
TWTR 170120P00035000 P 01/20/17 35.0 8.60 9.10
TWTR 170120P00038000 P 01/20/17 38.0 10.35 11.10
TWTR 170120P00040000 P 01/20/17 40.0 11.75 12.50
TWTR 170120P00042000 P 01/20/17 42.0 13.10 14.10
TWTR 170120P00045000 P 01/20/17 45.0 15.45 16.40
TWTR 170120P00047000 P 01/20/17 47.0 17.10 18.05
TWTR 170120P00050000 P 01/20/17 50.0 19.95 20.70
TWTR 170120P00052500 P 01/20/17 52.5 21.95 22.80
TWTR 170120P00055000 P 01/20/17 55.0 24.20 25.15
TWTR 170120P00057500 P 01/20/17 57.5 26.60 27.30
TWTR 170120P00060000 P 01/20/17 60.0 27.65 31.15
TWTR 170120P00065000 P 01/20/17 65.0 31.55 36.00
TWTR 170120P00070000 P 01/20/17 70.0 38.15 41.00
TWTR 170120P00075000 P 01/20/17 75.0 41.60 46.00

OPRA data is delayed 15 minutes.