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 (2015-08-14)Premium Content

Twitter Inc (TWTR)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 150904C00015000 C 09/04/15 15.0 11.30 12.00
TWTR 150904C00016000 C 09/04/15 16.0 9.00 11.00
TWTR 150904C00017000 C 09/04/15 17.0 9.05 10.00
TWTR 150904C00017500 C 09/04/15 17.5 8.60 9.55
TWTR 150904C00018000 C 09/04/15 18.0 8.50 8.95
TWTR 150904C00018500 C 09/04/15 18.5 6.55 8.90
TWTR 150904C00019000 C 09/04/15 19.0 6.05 8.40
TWTR 150904C00019500 C 09/04/15 19.5 5.55 8.75
TWTR 150904C00020000 C 09/04/15 20.0 6.05 7.05
TWTR 150904C00020500 C 09/04/15 20.5 6.30 6.45
TWTR 150904C00021000 C 09/04/15 21.0 5.15 6.05
TWTR 150904C00021500 C 09/04/15 21.5 3.60 5.55
TWTR 150904C00022000 C 09/04/15 22.0 3.45 5.10
TWTR 150904C00022500 C 09/04/15 22.5 3.70 4.60
TWTR 150904C00023000 C 09/04/15 23.0 3.80 4.05
TWTR 150904C00023500 C 09/04/15 23.5 3.50 3.60
TWTR 150904C00024000 C 09/04/15 24.0 3.05 3.15
TWTR 150904C00024500 C 09/04/15 24.5 2.66 2.71
TWTR 150904C00025000 C 09/04/15 25.0 2.23 2.31
TWTR 150904C00025500 C 09/04/15 25.5 1.84 1.93
TWTR 150904C00026000 C 09/04/15 26.0 1.52 1.58
TWTR 150904C00026500 C 09/04/15 26.5 1.20 1.26
TWTR 150904C00027000 C 09/04/15 27.0 0.95 0.96
TWTR 150904C00027500 C 09/04/15 27.5 0.72 0.74
TWTR 150904C00028000 C 09/04/15 28.0 0.54 0.57
TWTR 150904C00028500 C 09/04/15 28.5 0.40 0.43
TWTR 150904C00029000 C 09/04/15 29.0 0.30 0.32
TWTR 150904C00029500 C 09/04/15 29.5 0.21 0.25
TWTR 150904C00030000 C 09/04/15 30.0 0.16 0.20
TWTR 150904C00030500 C 09/04/15 30.5 0.12 0.16
TWTR 150904C00031000 C 09/04/15 31.0 0.10 0.11
TWTR 150904C00031500 C 09/04/15 31.5 0.08 0.13
TWTR 150904C00032000 C 09/04/15 32.0 0.07 0.11
TWTR 150904C00032500 C 09/04/15 32.5 0.06 0.15
TWTR 150904C00033000 C 09/04/15 33.0 0.04 0.13
TWTR 150904C00033500 C 09/04/15 33.5 0.02 0.15
TWTR 150904C00034000 C 09/04/15 34.0 0.05 0.10
TWTR 150904C00034500 C 09/04/15 34.5 0.04 0.09
TWTR 150904C00035000 C 09/04/15 35.0 0.00 0.08
TWTR 150904C00035500 C 09/04/15 35.5 0.00 0.13
TWTR 150904C00036000 C 09/04/15 36.0 0.00 0.13
TWTR 150904C00036500 C 09/04/15 36.5 0.00 0.13
TWTR 150904C00037000 C 09/04/15 37.0 0.00 0.13
TWTR 150904C00037500 C 09/04/15 37.5 0.00 0.13
TWTR 150904C00038000 C 09/04/15 38.0 0.00 0.13
TWTR 150904C00038500 C 09/04/15 38.5 0.00 0.35
TWTR 150904C00039000 C 09/04/15 39.0 0.00 0.13
TWTR 150904C00039500 C 09/04/15 39.5 0.00 0.13
TWTR 150904C00040000 C 09/04/15 40.0 0.00 0.05
TWTR 150904C00040500 C 09/04/15 40.5 0.00 0.30
TWTR 150904C00041000 C 09/04/15 41.0 0.00 0.12
TWTR 150904C00041500 C 09/04/15 41.5 0.00 0.35
TWTR 150904C00042000 C 09/04/15 42.0 0.00 0.18
TWTR 150904C00042500 C 09/04/15 42.5 0.00 0.35
TWTR 150904C00043000 C 09/04/15 43.0 0.00 0.23
TWTR 150904C00043500 C 09/04/15 43.5 0.00 0.36
TWTR 150904C00044000 C 09/04/15 44.0 0.00 0.13
TWTR 150904C00045000 C 09/04/15 45.0 0.00 0.10
TWTR 150904C00050000 C 09/04/15 50.0 0.00 0.17
TWTR 150904P00015000 P 09/04/15 15.0 0.00 1.76
TWTR 150904P00016000 P 09/04/15 16.0 0.00 0.43
TWTR 150904P00017000 P 09/04/15 17.0 0.00 0.55
TWTR 150904P00017500 P 09/04/15 17.5 0.00 0.05
TWTR 150904P00018000 P 09/04/15 18.0 0.00 0.04
TWTR 150904P00018500 P 09/04/15 18.5 0.00 0.06
TWTR 150904P00019000 P 09/04/15 19.0 0.01 0.07
TWTR 150904P00019500 P 09/04/15 19.5 0.05 0.06
TWTR 150904P00020000 P 09/04/15 20.0 0.05 0.15
TWTR 150904P00020500 P 09/04/15 20.5 0.06 0.11
TWTR 150904P00021000 P 09/04/15 21.0 0.07 0.15
TWTR 150904P00021500 P 09/04/15 21.5 0.08 0.14
TWTR 150904P00022000 P 09/04/15 22.0 0.10 0.14
TWTR 150904P00022500 P 09/04/15 22.5 0.13 0.16
TWTR 150904P00023000 P 09/04/15 23.0 0.16 0.18
TWTR 150904P00023500 P 09/04/15 23.5 0.20 0.22
TWTR 150904P00024000 P 09/04/15 24.0 0.26 0.27
TWTR 150904P00024500 P 09/04/15 24.5 0.32 0.34
TWTR 150904P00025000 P 09/04/15 25.0 0.41 0.43
TWTR 150904P00025500 P 09/04/15 25.5 0.53 0.56
TWTR 150904P00026000 P 09/04/15 26.0 0.68 0.71
TWTR 150904P00026500 P 09/04/15 26.5 0.86 0.90
TWTR 150904P00027000 P 09/04/15 27.0 1.09 1.14
TWTR 150904P00027500 P 09/04/15 27.5 1.37 1.42
TWTR 150904P00028000 P 09/04/15 28.0 1.68 1.77
TWTR 150904P00028500 P 09/04/15 28.5 2.03 2.11
TWTR 150904P00029000 P 09/04/15 29.0 2.43 2.51
TWTR 150904P00029500 P 09/04/15 29.5 2.85 3.15
TWTR 150904P00030000 P 09/04/15 30.0 3.30 3.60
TWTR 150904P00030500 P 09/04/15 30.5 3.60 4.10
TWTR 150904P00031000 P 09/04/15 31.0 4.25 4.60
TWTR 150904P00031500 P 09/04/15 31.5 4.60 5.10
TWTR 150904P00032000 P 09/04/15 32.0 5.20 5.55
TWTR 150904P00032500 P 09/04/15 32.5 5.70 6.10
TWTR 150904P00033000 P 09/04/15 33.0 6.20 6.50
TWTR 150904P00033500 P 09/04/15 33.5 6.65 7.10
TWTR 150904P00034000 P 09/04/15 34.0 5.95 7.60
TWTR 150904P00034500 P 09/04/15 34.5 6.45 8.10
TWTR 150904P00035000 P 09/04/15 35.0 8.15 8.60
TWTR 150904P00035500 P 09/04/15 35.5 8.35 9.00
TWTR 150904P00036000 P 09/04/15 36.0 8.80 9.60
TWTR 150904P00036500 P 09/04/15 36.5 9.50 10.30
TWTR 150904P00037000 P 09/04/15 37.0 10.05 10.60
TWTR 150904P00037500 P 09/04/15 37.5 9.45 11.30
TWTR 150904P00038000 P 09/04/15 38.0 10.35 11.80
TWTR 150904P00038500 P 09/04/15 38.5 11.55 12.25
TWTR 150904P00039000 P 09/04/15 39.0 12.05 14.15
TWTR 150904P00039500 P 09/04/15 39.5 12.25 13.60
TWTR 150904P00040000 P 09/04/15 40.0 12.00 13.80
TWTR 150904P00040500 P 09/04/15 40.5 12.30 14.30
TWTR 150904P00041000 P 09/04/15 41.0 13.70 14.65
TWTR 150904P00041500 P 09/04/15 41.5 13.30 15.35
TWTR 150904P00042000 P 09/04/15 42.0 13.80 15.65
TWTR 150904P00042500 P 09/04/15 42.5 14.30 16.25
TWTR 150904P00043000 P 09/04/15 43.0 14.80 18.15
TWTR 150904P00043500 P 09/04/15 43.5 15.30 17.35
TWTR 150904P00044000 P 09/04/15 44.0 15.80 19.10
TWTR 150904P00045000 P 09/04/15 45.0 16.80 20.00
TWTR 150904P00050000 P 09/04/15 50.0 21.80 25.00
TWTR 150911C00015000 C 09/11/15 15.0 11.35 11.95
TWTR 150911C00016000 C 09/11/15 16.0 9.70 11.05
TWTR 150911C00017000 C 09/11/15 17.0 8.05 10.05
TWTR 150911C00018000 C 09/11/15 18.0 7.30 9.05
TWTR 150911C00019000 C 09/11/15 19.0 7.15 8.10
TWTR 150911C00020000 C 09/11/15 20.0 6.20 7.10
TWTR 150911C00020500 C 09/11/15 20.5 4.70 6.60
TWTR 150911C00021000 C 09/11/15 21.0 5.25 6.15
TWTR 150911C00021500 C 09/11/15 21.5 4.80 5.70
TWTR 150911C00022000 C 09/11/15 22.0 4.30 5.25
TWTR 150911C00022500 C 09/11/15 22.5 3.90 4.75
TWTR 150911C00023000 C 09/11/15 23.0 3.60 4.30
TWTR 150911C00023500 C 09/11/15 23.5 3.65 3.80
TWTR 150911C00024000 C 09/11/15 24.0 2.84 3.35
TWTR 150911C00024500 C 09/11/15 24.5 2.40 2.95
TWTR 150911C00025000 C 09/11/15 25.0 2.45 2.55
TWTR 150911C00025500 C 09/11/15 25.5 1.92 2.20
TWTR 150911C00026000 C 09/11/15 26.0 1.74 1.86
TWTR 150911C00026500 C 09/11/15 26.5 1.44 1.56
TWTR 150911C00027000 C 09/11/15 27.0 1.20 1.28
TWTR 150911C00027500 C 09/11/15 27.5 0.98 1.04
TWTR 150911C00028000 C 09/11/15 28.0 0.79 0.85
TWTR 150911C00028500 C 09/11/15 28.5 0.64 0.68
TWTR 150911C00029000 C 09/11/15 29.0 0.51 0.52
TWTR 150911C00029500 C 09/11/15 29.5 0.28 0.46
TWTR 150911C00030000 C 09/11/15 30.0 0.30 0.37
TWTR 150911C00030500 C 09/11/15 30.5 0.15 0.32
TWTR 150911C00031000 C 09/11/15 31.0 0.16 0.25
TWTR 150911C00031500 C 09/11/15 31.5 0.08 0.23
TWTR 150911C00032000 C 09/11/15 32.0 0.11 0.20
TWTR 150911C00032500 C 09/11/15 32.5 0.05 0.23
TWTR 150911C00033000 C 09/11/15 33.0 0.05 0.18
TWTR 150911C00033500 C 09/11/15 33.5 0.02 0.25
TWTR 150911C00034000 C 09/11/15 34.0 0.01 0.14
TWTR 150911C00034500 C 09/11/15 34.5 0.00 0.18
TWTR 150911C00035000 C 09/11/15 35.0 0.00 0.22
TWTR 150911C00035500 C 09/11/15 35.5 0.00 0.38
TWTR 150911C00036000 C 09/11/15 36.0 0.01 0.12
TWTR 150911C00036500 C 09/11/15 36.5 0.00 0.38
TWTR 150911C00037000 C 09/11/15 37.0 0.00 0.25
TWTR 150911C00037500 C 09/11/15 37.5 0.00 0.36
TWTR 150911C00038000 C 09/11/15 38.0 0.01 0.12
TWTR 150911C00038500 C 09/11/15 38.5 0.00 0.50
TWTR 150911C00039000 C 09/11/15 39.0 0.00 0.97
TWTR 150911C00039500 C 09/11/15 39.5 0.00 0.38
TWTR 150911C00040000 C 09/11/15 40.0 0.01 0.05
TWTR 150911C00041000 C 09/11/15 41.0 0.00 0.12
TWTR 150911P00015000 P 09/11/15 15.0 0.00 0.20
TWTR 150911P00016000 P 09/11/15 16.0 0.00 0.15
TWTR 150911P00017000 P 09/11/15 17.0 0.00 0.13
TWTR 150911P00018000 P 09/11/15 18.0 0.03 0.15
TWTR 150911P00019000 P 09/11/15 19.0 0.07 0.13
TWTR 150911P00020000 P 09/11/15 20.0 0.09 0.20
TWTR 150911P00020500 P 09/11/15 20.5 0.00 0.28
TWTR 150911P00021000 P 09/11/15 21.0 0.01 0.23
TWTR 150911P00021500 P 09/11/15 21.5 0.13 0.26
TWTR 150911P00022000 P 09/11/15 22.0 0.21 0.26
TWTR 150911P00022500 P 09/11/15 22.5 0.08 0.43
TWTR 150911P00023000 P 09/11/15 23.0 0.23 0.41
TWTR 150911P00023500 P 09/11/15 23.5 0.37 0.42
TWTR 150911P00024000 P 09/11/15 24.0 0.43 0.52
TWTR 150911P00024500 P 09/11/15 24.5 0.53 0.60
TWTR 150911P00025000 P 09/11/15 25.0 0.51 1.03
TWTR 150911P00025500 P 09/11/15 25.5 0.77 0.87
TWTR 150911P00026000 P 09/11/15 26.0 0.94 1.02
TWTR 150911P00026500 P 09/11/15 26.5 1.14 1.36
TWTR 150911P00027000 P 09/11/15 27.0 1.37 1.44
TWTR 150911P00027500 P 09/11/15 27.5 1.64 1.84
TWTR 150911P00028000 P 09/11/15 28.0 1.70 2.37
TWTR 150911P00028500 P 09/11/15 28.5 2.27 2.38
TWTR 150911P00029000 P 09/11/15 29.0 2.14 3.40
TWTR 150911P00029500 P 09/11/15 29.5 3.00 3.20
TWTR 150911P00030000 P 09/11/15 30.0 3.35 3.90
TWTR 150911P00030500 P 09/11/15 30.5 3.75 4.45
TWTR 150911P00031000 P 09/11/15 31.0 4.30 4.75
TWTR 150911P00031500 P 09/11/15 31.5 4.65 5.40
TWTR 150911P00032000 P 09/11/15 32.0 5.15 5.80
TWTR 150911P00032500 P 09/11/15 32.5 5.70 6.10
TWTR 150911P00033000 P 09/11/15 33.0 6.20 6.50
TWTR 150911P00033500 P 09/11/15 33.5 6.70 7.10
TWTR 150911P00034000 P 09/11/15 34.0 7.05 7.65
TWTR 150911P00034500 P 09/11/15 34.5 6.35 8.25
TWTR 150911P00035000 P 09/11/15 35.0 8.05 8.75
TWTR 150911P00035500 P 09/11/15 35.5 8.15 9.10
TWTR 150911P00036000 P 09/11/15 36.0 8.90 9.60
TWTR 150911P00036500 P 09/11/15 36.5 8.30 10.50
TWTR 150911P00037000 P 09/11/15 37.0 9.00 10.60
TWTR 150911P00037500 P 09/11/15 37.5 9.30 11.10
TWTR 150911P00038000 P 09/11/15 38.0 9.95 11.60
TWTR 150911P00038500 P 09/11/15 38.5 10.30 12.25
TWTR 150911P00039000 P 09/11/15 39.0 10.95 14.00
TWTR 150911P00039500 P 09/11/15 39.5 11.25 13.30
TWTR 150911P00040000 P 09/11/15 40.0 11.80 14.90
TWTR 150911P00041000 P 09/11/15 41.0 12.95 14.55
TWTR 150918C00015000 C 09/18/15 15.0 10.70 12.05
TWTR 150918C00016000 C 09/18/15 16.0 9.10 12.15
TWTR 150918C00017000 C 09/18/15 17.0 9.15 10.10
TWTR 150918C00018000 C 09/18/15 18.0 8.20 9.10
TWTR 150918C00019000 C 09/18/15 19.0 7.15 8.15
TWTR 150918C00019500 C 09/18/15 19.5 6.75 7.65
TWTR 150918C00020000 C 09/18/15 20.0 6.25 7.10
TWTR 150918C00020500 C 09/18/15 20.5 5.80 6.70
TWTR 150918C00021000 C 09/18/15 21.0 5.90 6.25
TWTR 150918C00021500 C 09/18/15 21.5 4.85 5.70
TWTR 150918C00022000 C 09/18/15 22.0 3.40 5.25
TWTR 150918C00022500 C 09/18/15 22.5 4.55 4.85
TWTR 150918C00023000 C 09/18/15 23.0 4.05 4.40
TWTR 150918C00023500 C 09/18/15 23.5 3.80 3.95
TWTR 150918C00024000 C 09/18/15 24.0 3.45 3.60
TWTR 150918C00024500 C 09/18/15 24.5 3.10 3.20
TWTR 150918C00025000 C 09/18/15 25.0 2.73 2.80
TWTR 150918C00025500 C 09/18/15 25.5 2.41 2.46
TWTR 150918C00026000 C 09/18/15 26.0 2.08 2.14
TWTR 150918C00026500 C 09/18/15 26.5 1.81 1.85
TWTR 150918C00027000 C 09/18/15 27.0 1.56 1.58
TWTR 150918C00027500 C 09/18/15 27.5 1.32 1.35
TWTR 150918C00028000 C 09/18/15 28.0 1.11 1.14
TWTR 150918C00028500 C 09/18/15 28.5 0.93 0.95
TWTR 150918C00029000 C 09/18/15 29.0 0.77 0.80
TWTR 150918C00029500 C 09/18/15 29.5 0.64 0.66
TWTR 150918C00030000 C 09/18/15 30.0 0.54 0.55
TWTR 150918C00030500 C 09/18/15 30.5 0.44 0.46
TWTR 150918C00031000 C 09/18/15 31.0 0.37 0.38
TWTR 150918C00031500 C 09/18/15 31.5 0.31 0.33
TWTR 150918C00032000 C 09/18/15 32.0 0.26 0.28
TWTR 150918C00032500 C 09/18/15 32.5 0.22 0.23
TWTR 150918C00033000 C 09/18/15 33.0 0.18 0.20
TWTR 150918C00033500 C 09/18/15 33.5 0.12 0.19
TWTR 150918C00034000 C 09/18/15 34.0 0.12 0.17
TWTR 150918C00034500 C 09/18/15 34.5 0.10 0.14
TWTR 150918C00035000 C 09/18/15 35.0 0.10 0.13
TWTR 150918C00035500 C 09/18/15 35.5 0.05 0.12
TWTR 150918C00036000 C 09/18/15 36.0 0.06 0.10
TWTR 150918C00036500 C 09/18/15 36.5 0.02 0.15
TWTR 150918C00037000 C 09/18/15 37.0 0.06 0.12
TWTR 150918C00038000 C 09/18/15 38.0 0.05 0.08
TWTR 150918C00039000 C 09/18/15 39.0 0.05 0.11
TWTR 150918C00040000 C 09/18/15 40.0 0.04 0.05
TWTR 150918C00041000 C 09/18/15 41.0 0.01 0.08
TWTR 150918C00042000 C 09/18/15 42.0 0.00 0.04
TWTR 150918C00043000 C 09/18/15 43.0 0.00 0.05
TWTR 150918C00044000 C 09/18/15 44.0 0.01 0.03
TWTR 150918C00045000 C 09/18/15 45.0 0.03 0.04
TWTR 150918C00046000 C 09/18/15 46.0 0.01 0.16
TWTR 150918C00047000 C 09/18/15 47.0 0.00 0.36
TWTR 150918C00048000 C 09/18/15 48.0 0.00 0.30
TWTR 150918C00049000 C 09/18/15 49.0 0.00 0.20
TWTR 150918C00050000 C 09/18/15 50.0 0.00 0.03
TWTR 150918C00052500 C 09/18/15 52.5 0.00 0.05
TWTR 150918C00055000 C 09/18/15 55.0 0.00 0.06
TWTR 150918C00057500 C 09/18/15 57.5 0.00 0.25
TWTR 150918C00060000 C 09/18/15 60.0 0.00 0.01
TWTR 150918C00062500 C 09/18/15 62.5 0.00 0.03
TWTR 150918C00065000 C 09/18/15 65.0 0.00 0.03
TWTR 150918C00070000 C 09/18/15 70.0 0.00 0.03
TWTR 150918C00075000 C 09/18/15 75.0 0.00 0.03
TWTR 150918P00015000 P 09/18/15 15.0 0.06 0.10
TWTR 150918P00016000 P 09/18/15 16.0 0.06 0.12
TWTR 150918P00017000 P 09/18/15 17.0 0.09 0.13
TWTR 150918P00018000 P 09/18/15 18.0 0.12 0.13
TWTR 150918P00019000 P 09/18/15 19.0 0.10 0.17
TWTR 150918P00019500 P 09/18/15 19.5 0.16 0.19
TWTR 150918P00020000 P 09/18/15 20.0 0.16 0.21
TWTR 150918P00020500 P 09/18/15 20.5 0.21 0.24
TWTR 150918P00021000 P 09/18/15 21.0 0.25 0.27
TWTR 150918P00021500 P 09/18/15 21.5 0.29 0.31
TWTR 150918P00022000 P 09/18/15 22.0 0.34 0.36
TWTR 150918P00022500 P 09/18/15 22.5 0.40 0.42
TWTR 150918P00023000 P 09/18/15 23.0 0.47 0.49
TWTR 150918P00023500 P 09/18/15 23.5 0.55 0.57
TWTR 150918P00024000 P 09/18/15 24.0 0.65 0.67
TWTR 150918P00024500 P 09/18/15 24.5 0.77 0.79
TWTR 150918P00025000 P 09/18/15 25.0 0.90 0.93
TWTR 150918P00025500 P 09/18/15 25.5 1.06 1.09
TWTR 150918P00026000 P 09/18/15 26.0 1.25 1.27
TWTR 150918P00026500 P 09/18/15 26.5 1.46 1.49
TWTR 150918P00027000 P 09/18/15 27.0 1.70 1.73
TWTR 150918P00027500 P 09/18/15 27.5 1.96 2.00
TWTR 150918P00028000 P 09/18/15 28.0 2.25 2.29
TWTR 150918P00028500 P 09/18/15 28.5 2.56 2.61
TWTR 150918P00029000 P 09/18/15 29.0 2.91 2.95
TWTR 150918P00029500 P 09/18/15 29.5 3.25 3.40
TWTR 150918P00030000 P 09/18/15 30.0 3.65 3.80
TWTR 150918P00030500 P 09/18/15 30.5 4.05 4.20
TWTR 150918P00031000 P 09/18/15 31.0 4.45 4.60
TWTR 150918P00031500 P 09/18/15 31.5 4.90 5.25
TWTR 150918P00032000 P 09/18/15 32.0 5.35 5.70
TWTR 150918P00032500 P 09/18/15 32.5 5.80 6.25
TWTR 150918P00033000 P 09/18/15 33.0 6.30 6.50
TWTR 150918P00033500 P 09/18/15 33.5 6.75 7.10
TWTR 150918P00034000 P 09/18/15 34.0 7.25 7.65
TWTR 150918P00034500 P 09/18/15 34.5 7.65 8.30
TWTR 150918P00035000 P 09/18/15 35.0 8.20 8.35
TWTR 150918P00035500 P 09/18/15 35.5 8.60 9.25
TWTR 150918P00036000 P 09/18/15 36.0 9.20 9.50
TWTR 150918P00036500 P 09/18/15 36.5 9.65 10.20
TWTR 150918P00037000 P 09/18/15 37.0 10.10 10.65
TWTR 150918P00038000 P 09/18/15 38.0 11.15 11.65
TWTR 150918P00039000 P 09/18/15 39.0 12.15 12.70
TWTR 150918P00040000 P 09/18/15 40.0 13.15 13.50
TWTR 150918P00041000 P 09/18/15 41.0 14.00 14.55
TWTR 150918P00042000 P 09/18/15 42.0 13.95 15.65
TWTR 150918P00043000 P 09/18/15 43.0 15.65 18.00
TWTR 150918P00044000 P 09/18/15 44.0 17.00 17.50
TWTR 150918P00045000 P 09/18/15 45.0 18.05 18.50
TWTR 150918P00046000 P 09/18/15 46.0 18.05 19.90
TWTR 150918P00047000 P 09/18/15 47.0 19.95 20.85
TWTR 150918P00048000 P 09/18/15 48.0 20.85 21.50
TWTR 150918P00049000 P 09/18/15 49.0 22.05 22.85
TWTR 150918P00050000 P 09/18/15 50.0 23.10 23.85
TWTR 150918P00052500 P 09/18/15 52.5 24.30 27.40
TWTR 150918P00055000 P 09/18/15 55.0 26.95 28.85
TWTR 150918P00057500 P 09/18/15 57.5 29.40 31.60
TWTR 150918P00060000 P 09/18/15 60.0 31.90 34.85
TWTR 150918P00062500 P 09/18/15 62.5 34.30 36.35
TWTR 150918P00065000 P 09/18/15 65.0 36.80 38.85
TWTR 150918P00070000 P 09/18/15 70.0 41.80 43.90
TWTR 150918P00075000 P 09/18/15 75.0 46.80 48.90
TWTR 150925C00019000 C 09/25/15 19.0 7.30 8.20
TWTR 150925C00020000 C 09/25/15 20.0 6.35 7.25
TWTR 150925C00021000 C 09/25/15 21.0 5.45 6.40
TWTR 150925C00021500 C 09/25/15 21.5 5.00 5.85
TWTR 150925C00022000 C 09/25/15 22.0 4.60 5.45
TWTR 150925C00022500 C 09/25/15 22.5 4.35 5.00
TWTR 150925C00023000 C 09/25/15 23.0 3.90 4.60
TWTR 150925C00023500 C 09/25/15 23.5 3.55 4.15
TWTR 150925C00024000 C 09/25/15 24.0 3.20 3.75
TWTR 150925C00024500 C 09/25/15 24.5 2.84 3.40
TWTR 150925C00025000 C 09/25/15 25.0 2.69 3.05
TWTR 150925C00025500 C 09/25/15 25.5 2.50 2.71
TWTR 150925C00026000 C 09/25/15 26.0 2.32 2.39
TWTR 150925C00026500 C 09/25/15 26.5 2.04 2.10
TWTR 150925C00027000 C 09/25/15 27.0 1.76 1.84
TWTR 150925C00027500 C 09/25/15 27.5 1.54 1.62
TWTR 150925C00028000 C 09/25/15 28.0 1.33 1.39
TWTR 150925C00028500 C 09/25/15 28.5 1.09 1.23
TWTR 150925C00029000 C 09/25/15 29.0 0.94 1.05
TWTR 150925C00029500 C 09/25/15 29.5 0.80 0.90
TWTR 150925C00030000 C 09/25/15 30.0 0.70 0.79
TWTR 150925C00030500 C 09/25/15 30.5 0.59 0.68
TWTR 150925C00031000 C 09/25/15 31.0 0.52 0.55
TWTR 150925C00031500 C 09/25/15 31.5 0.33 0.60
TWTR 150925C00032000 C 09/25/15 32.0 0.36 0.44
TWTR 150925C00032500 C 09/25/15 32.5 0.30 0.38
TWTR 150925C00033000 C 09/25/15 33.0 0.21 0.41
TWTR 150925C00033500 C 09/25/15 33.5 0.15 0.38
TWTR 150925C00034000 C 09/25/15 34.0 0.14 0.26
TWTR 150925C00034500 C 09/25/15 34.5 0.09 0.26
TWTR 150925C00035000 C 09/25/15 35.0 0.11 0.26
TWTR 150925C00035500 C 09/25/15 35.5 0.01 0.24
TWTR 150925C00036000 C 09/25/15 36.0 0.05 0.20
TWTR 150925C00036500 C 09/25/15 36.5 0.04 0.40
TWTR 150925C00037000 C 09/25/15 37.0 0.03 0.16
TWTR 150925C00037500 C 09/25/15 37.5 0.02 0.39
TWTR 150925C00038000 C 09/25/15 38.0 0.03 0.13
TWTR 150925C00038500 C 09/25/15 38.5 0.01 0.37
TWTR 150925C00039000 C 09/25/15 39.0 0.01 0.37
TWTR 150925C00039500 C 09/25/15 39.5 0.01 0.37
TWTR 150925C00040000 C 09/25/15 40.0 0.00 0.50
TWTR 150925P00019000 P 09/25/15 19.0 0.16 0.24
TWTR 150925P00020000 P 09/25/15 20.0 0.01 0.45
TWTR 150925P00021000 P 09/25/15 21.0 0.13 0.41
TWTR 150925P00021500 P 09/25/15 21.5 0.38 0.43
TWTR 150925P00022000 P 09/25/15 22.0 0.44 0.49
TWTR 150925P00022500 P 09/25/15 22.5 0.11 1.28
TWTR 150925P00023000 P 09/25/15 23.0 0.60 0.66
TWTR 150925P00023500 P 09/25/15 23.5 0.70 0.76
TWTR 150925P00024000 P 09/25/15 24.0 0.81 0.94
TWTR 150925P00024500 P 09/25/15 24.5 0.74 1.54
TWTR 150925P00025000 P 09/25/15 25.0 1.08 1.26
TWTR 150925P00025500 P 09/25/15 25.5 1.10 1.93
TWTR 150925P00026000 P 09/25/15 26.0 1.47 1.58
TWTR 150925P00026500 P 09/25/15 26.5 1.68 1.78
TWTR 150925P00027000 P 09/25/15 27.0 1.93 2.05
TWTR 150925P00027500 P 09/25/15 27.5 2.07 2.46
TWTR 150925P00028000 P 09/25/15 28.0 2.43 2.71
TWTR 150925P00028500 P 09/25/15 28.5 2.76 3.05
TWTR 150925P00029000 P 09/25/15 29.0 3.00 4.45
TWTR 150925P00029500 P 09/25/15 29.5 3.35 4.85
TWTR 150925P00030000 P 09/25/15 30.0 3.80 4.15
TWTR 150925P00030500 P 09/25/15 30.5 4.10 4.95
TWTR 150925P00031000 P 09/25/15 31.0 4.65 4.95
TWTR 150925P00031500 P 09/25/15 31.5 5.05 5.60
TWTR 150925P00032000 P 09/25/15 32.0 5.40 6.25
TWTR 150925P00032500 P 09/25/15 32.5 4.80 6.70
TWTR 150925P00033000 P 09/25/15 33.0 6.30 7.20
TWTR 150925P00033500 P 09/25/15 33.5 6.75 7.65
TWTR 150925P00034000 P 09/25/15 34.0 7.30 7.85
TWTR 150925P00034500 P 09/25/15 34.5 7.70 8.60
TWTR 150925P00035000 P 09/25/15 35.0 8.25 8.55
TWTR 150925P00035500 P 09/25/15 35.5 8.65 9.40
TWTR 150925P00036000 P 09/25/15 36.0 9.05 9.90
TWTR 150925P00036500 P 09/25/15 36.5 9.70 10.40
TWTR 150925P00037000 P 09/25/15 37.0 9.95 10.90
TWTR 150925P00037500 P 09/25/15 37.5 9.55 11.35
TWTR 150925P00038000 P 09/25/15 38.0 11.20 11.80
TWTR 150925P00038500 P 09/25/15 38.5 11.60 12.30
TWTR 150925P00039000 P 09/25/15 39.0 11.95 12.85
TWTR 150925P00039500 P 09/25/15 39.5 11.45 14.50
TWTR 150925P00040000 P 09/25/15 40.0 12.15 14.55
TWTR 151002C00019000 C 10/02/15 19.0 7.30 8.20
TWTR 151002C00020000 C 10/02/15 20.0 6.45 7.30
TWTR 151002C00021000 C 10/02/15 21.0 5.55 6.40
TWTR 151002C00022000 C 10/02/15 22.0 4.70 5.50
TWTR 151002C00022500 C 10/02/15 22.5 4.40 5.20
TWTR 151002C00023000 C 10/02/15 23.0 4.05 4.70
TWTR 151002C00023500 C 10/02/15 23.5 3.65 4.30
TWTR 151002C00024000 C 10/02/15 24.0 3.20 4.00
TWTR 151002C00024500 C 10/02/15 24.5 2.81 3.55
TWTR 151002C00025000 C 10/02/15 25.0 2.68 3.20
TWTR 151002C00025500 C 10/02/15 25.5 2.30 2.86
TWTR 151002C00026000 C 10/02/15 26.0 2.18 2.57
TWTR 151002C00026500 C 10/02/15 26.5 2.03 2.29
TWTR 151002C00027000 C 10/02/15 27.0 1.96 2.03
TWTR 151002C00027500 C 10/02/15 27.5 1.71 1.79
TWTR 151002C00028000 C 10/02/15 28.0 1.50 1.59
TWTR 151002C00028500 C 10/02/15 28.5 1.04 1.39
TWTR 151002C00029000 C 10/02/15 29.0 0.97 1.20
TWTR 151002C00029500 C 10/02/15 29.5 0.80 1.05
TWTR 151002C00030000 C 10/02/15 30.0 0.84 0.90
TWTR 151002C00030500 C 10/02/15 30.5 0.51 0.84
TWTR 151002C00031000 C 10/02/15 31.0 0.52 0.68
TWTR 151002C00031500 C 10/02/15 31.5 0.52 0.58
TWTR 151002C00032000 C 10/02/15 32.0 0.24 0.63
TWTR 151002C00032500 C 10/02/15 32.5 0.31 0.43
TWTR 151002C00033000 C 10/02/15 33.0 0.33 0.35
TWTR 151002C00033500 C 10/02/15 33.5 0.25 0.32
TWTR 151002C00034000 C 10/02/15 34.0 0.07 0.28
TWTR 151002C00034500 C 10/02/15 34.5 0.18 0.24
TWTR 151002C00035000 C 10/02/15 35.0 0.13 0.21
TWTR 151002C00035500 C 10/02/15 35.5 0.05 0.25
TWTR 151002C00036000 C 10/02/15 36.0 0.04 0.20
TWTR 151002C00036500 C 10/02/15 36.5 0.03 0.39
TWTR 151002C00037000 C 10/02/15 37.0 0.03 0.16
TWTR 151002C00037500 C 10/02/15 37.5 0.01 0.50
TWTR 151002C00038000 C 10/02/15 38.0 0.02 0.18
TWTR 151002C00038500 C 10/02/15 38.5 0.01 0.50
TWTR 151002C00039000 C 10/02/15 39.0 0.00 0.36
TWTR 151002C00039500 C 10/02/15 39.5 0.00 0.50
TWTR 151002P00019000 P 10/02/15 19.0 0.04 0.39
TWTR 151002P00020000 P 10/02/15 20.0 0.27 0.36
TWTR 151002P00021000 P 10/02/15 21.0 0.39 0.47
TWTR 151002P00022000 P 10/02/15 22.0 0.52 0.63
TWTR 151002P00022500 P 10/02/15 22.5 0.61 0.69
TWTR 151002P00023000 P 10/02/15 23.0 0.70 0.82
TWTR 151002P00023500 P 10/02/15 23.5 0.67 0.93
TWTR 151002P00024000 P 10/02/15 24.0 0.94 1.01
TWTR 151002P00024500 P 10/02/15 24.5 1.09 1.16
TWTR 151002P00025000 P 10/02/15 25.0 1.13 1.40
TWTR 151002P00025500 P 10/02/15 25.5 1.15 1.59
TWTR 151002P00026000 P 10/02/15 26.0 1.38 1.80
TWTR 151002P00026500 P 10/02/15 26.5 1.85 1.93
TWTR 151002P00027000 P 10/02/15 27.0 2.09 2.19
TWTR 151002P00027500 P 10/02/15 27.5 2.35 2.47
TWTR 151002P00028000 P 10/02/15 28.0 2.57 2.89
TWTR 151002P00028500 P 10/02/15 28.5 2.90 3.20
TWTR 151002P00029000 P 10/02/15 29.0 3.15 3.65
TWTR 151002P00029500 P 10/02/15 29.5 3.50 4.00
TWTR 151002P00030000 P 10/02/15 30.0 3.85 4.40
TWTR 151002P00030500 P 10/02/15 30.5 4.25 5.05
TWTR 151002P00031000 P 10/02/15 31.0 4.65 5.20
TWTR 151002P00031500 P 10/02/15 31.5 5.10 5.65
TWTR 151002P00032000 P 10/02/15 32.0 5.45 6.30
TWTR 151002P00032500 P 10/02/15 32.5 5.90 6.75
TWTR 151002P00033000 P 10/02/15 33.0 6.35 7.20
TWTR 151002P00033500 P 10/02/15 33.5 6.80 7.70
TWTR 151002P00034000 P 10/02/15 34.0 7.25 7.90
TWTR 151002P00034500 P 10/02/15 34.5 7.65 8.65
TWTR 151002P00035000 P 10/02/15 35.0 8.25 8.55
TWTR 151002P00035500 P 10/02/15 35.5 8.30 9.05
TWTR 151002P00036000 P 10/02/15 36.0 9.10 9.55
TWTR 151002P00036500 P 10/02/15 36.5 9.60 10.05
TWTR 151002P00037000 P 10/02/15 37.0 10.10 10.55
TWTR 151002P00037500 P 10/02/15 37.5 10.65 11.65
TWTR 151002P00038000 P 10/02/15 38.0 10.00 13.00
TWTR 151002P00038500 P 10/02/15 38.5 10.50 12.60
TWTR 151002P00039000 P 10/02/15 39.0 12.05 12.95
TWTR 151002P00039500 P 10/02/15 39.5 12.55 13.60
TWTR 151009C00015000 C 10/09/15 15.0 10.10 12.25
TWTR 151009C00016000 C 10/09/15 16.0 10.05 12.25
TWTR 151009C00017000 C 10/09/15 17.0 8.20 11.25
TWTR 151009C00017500 C 10/09/15 17.5 8.50 10.95
TWTR 151009C00018000 C 10/09/15 18.0 8.20 9.20
TWTR 151009C00018500 C 10/09/15 18.5 7.75 8.75
TWTR 151009C00019000 C 10/09/15 19.0 7.30 8.30
TWTR 151009C00019500 C 10/09/15 19.5 6.85 7.80
TWTR 151009C00020000 C 10/09/15 20.0 6.40 7.35
TWTR 151009C00020500 C 10/09/15 20.5 5.95 6.90
TWTR 151009C00021000 C 10/09/15 21.0 5.55 6.45
TWTR 151009C00021500 C 10/09/15 21.5 5.10 6.00
TWTR 151009C00022000 C 10/09/15 22.0 4.70 5.60
TWTR 151009C00022500 C 10/09/15 22.5 4.50 5.20
TWTR 151009C00023000 C 10/09/15 23.0 4.15 4.75
TWTR 151009C00023500 C 10/09/15 23.5 2.51 5.70
TWTR 151009C00024000 C 10/09/15 24.0 2.14 5.35
TWTR 151009C00024500 C 10/09/15 24.5 2.25 3.90
TWTR 151009C00025000 C 10/09/15 25.0 3.05 3.35
TWTR 151009C00025500 C 10/09/15 25.5 2.27 3.05
TWTR 151009C00026000 C 10/09/15 26.0 2.05 2.70
TWTR 151009C00026500 C 10/09/15 26.5 1.72 2.55
TWTR 151009C00027000 C 10/09/15 27.0 2.05 2.16
TWTR 151009C00027500 C 10/09/15 27.5 1.70 2.21
TWTR 151009C00028000 C 10/09/15 28.0 1.49 1.73
TWTR 151009C00028500 C 10/09/15 28.5 1.25 1.51
TWTR 151009C00029000 C 10/09/15 29.0 0.95 1.32
TWTR 151009C00029500 C 10/09/15 29.5 0.61 1.52
TWTR 151009C00030000 C 10/09/15 30.0 0.90 1.01
TWTR 151009C00030500 C 10/09/15 30.5 0.58 0.88
TWTR 151009C00031000 C 10/09/15 31.0 0.36 0.81
TWTR 151009C00031500 C 10/09/15 31.5 0.44 1.09
TWTR 151009C00032000 C 10/09/15 32.0 0.48 0.57
TWTR 151009C00032500 C 10/09/15 32.5 0.28 0.63
TWTR 151009C00033000 C 10/09/15 33.0 0.14 0.59
TWTR 151009C00033500 C 10/09/15 33.5 0.04 0.54
TWTR 151009C00034000 C 10/09/15 34.0 0.18 0.35
TWTR 151009C00034500 C 10/09/15 34.5 0.15 0.37
TWTR 151009C00035000 C 10/09/15 35.0 0.00 0.90
TWTR 151009P00015000 P 10/09/15 15.0 0.00 1.62
TWTR 151009P00016000 P 10/09/15 16.0 0.03 0.53
TWTR 151009P00017000 P 10/09/15 17.0 0.07 0.23
TWTR 151009P00017500 P 10/09/15 17.5 0.09 0.53
TWTR 151009P00018000 P 10/09/15 18.0 0.11 0.26
TWTR 151009P00018500 P 10/09/15 18.5 0.13 0.53
TWTR 151009P00019000 P 10/09/15 19.0 0.21 0.33
TWTR 151009P00019500 P 10/09/15 19.5 0.25 0.47
TWTR 151009P00020000 P 10/09/15 20.0 0.17 0.45
TWTR 151009P00020500 P 10/09/15 20.5 0.38 0.46
TWTR 151009P00021000 P 10/09/15 21.0 0.44 0.54
TWTR 151009P00021500 P 10/09/15 21.5 0.41 0.61
TWTR 151009P00022000 P 10/09/15 22.0 0.60 0.69
TWTR 151009P00022500 P 10/09/15 22.5 0.59 1.08
TWTR 151009P00023000 P 10/09/15 23.0 0.80 0.89
TWTR 151009P00023500 P 10/09/15 23.5 0.88 1.73
TWTR 151009P00024000 P 10/09/15 24.0 1.05 1.12
TWTR 151009P00024500 P 10/09/15 24.5 1.19 1.35
TWTR 151009P00025000 P 10/09/15 25.0 0.97 1.61
TWTR 151009P00025500 P 10/09/15 25.5 1.18 2.47
TWTR 151009P00026000 P 10/09/15 26.0 1.35 1.95
TWTR 151009P00026500 P 10/09/15 26.5 1.94 2.18
TWTR 151009P00027000 P 10/09/15 27.0 2.21 2.30
TWTR 151009P00027500 P 10/09/15 27.5 2.47 2.57
TWTR 151009P00028000 P 10/09/15 28.0 2.40 3.05
TWTR 151009P00028500 P 10/09/15 28.5 2.75 4.35
TWTR 151009P00029000 P 10/09/15 29.0 3.10 4.70
TWTR 151009P00029500 P 10/09/15 29.5 3.60 4.15
TWTR 151009P00030000 P 10/09/15 30.0 3.95 4.35
TWTR 151009P00030500 P 10/09/15 30.5 2.97 6.20
TWTR 151009P00031000 P 10/09/15 31.0 4.70 5.05
TWTR 151009P00031500 P 10/09/15 31.5 5.15 5.55
TWTR 151009P00032000 P 10/09/15 32.0 5.55 6.20
TWTR 151009P00032500 P 10/09/15 32.5 5.95 6.65
TWTR 151009P00033000 P 10/09/15 33.0 6.40 7.35
TWTR 151009P00033500 P 10/09/15 33.5 6.85 7.80
TWTR 151009P00034000 P 10/09/15 34.0 7.30 7.75
TWTR 151009P00034500 P 10/09/15 34.5 7.75 8.75
TWTR 151009P00035000 P 10/09/15 35.0 8.30 8.55
TWTR 151016C00015000 C 10/16/15 15.0 11.00 12.15
TWTR 151016C00016000 C 10/16/15 16.0 10.15 11.25
TWTR 151016C00017000 C 10/16/15 17.0 9.15 10.20
TWTR 151016C00018000 C 10/16/15 18.0 8.30 9.20
TWTR 151016C00019000 C 10/16/15 19.0 7.40 8.30
TWTR 151016C00020000 C 10/16/15 20.0 6.75 7.35
TWTR 151016C00021000 C 10/16/15 21.0 5.65 6.50
TWTR 151016C00022000 C 10/16/15 22.0 5.20 5.60
TWTR 151016C00023000 C 10/16/15 23.0 4.70 4.85
TWTR 151016C00024000 C 10/16/15 24.0 3.90 4.10
TWTR 151016C00025000 C 10/16/15 25.0 3.35 3.45
TWTR 151016C00026000 C 10/16/15 26.0 2.78 2.82
TWTR 151016C00027000 C 10/16/15 27.0 2.26 2.29
TWTR 151016C00028000 C 10/16/15 28.0 1.80 1.83
TWTR 151016C00029000 C 10/16/15 29.0 1.41 1.44
TWTR 151016C00030000 C 10/16/15 30.0 1.09 1.13
TWTR 151016C00031000 C 10/16/15 31.0 0.84 0.86
TWTR 151016C00032000 C 10/16/15 32.0 0.64 0.66
TWTR 151016C00033000 C 10/16/15 33.0 0.48 0.50
TWTR 151016C00034000 C 10/16/15 34.0 0.36 0.38
TWTR 151016C00035000 C 10/16/15 35.0 0.27 0.29
TWTR 151016C00036000 C 10/16/15 36.0 0.20 0.22
TWTR 151016C00037000 C 10/16/15 37.0 0.15 0.17
TWTR 151016C00038000 C 10/16/15 38.0 0.11 0.13
TWTR 151016P00015000 P 10/16/15 15.0 0.10 0.12
TWTR 151016P00016000 P 10/16/15 16.0 0.13 0.15
TWTR 151016P00017000 P 10/16/15 17.0 0.17 0.19
TWTR 151016P00018000 P 10/16/15 18.0 0.23 0.24
TWTR 151016P00019000 P 10/16/15 19.0 0.30 0.32
TWTR 151016P00020000 P 10/16/15 20.0 0.39 0.41
TWTR 151016P00021000 P 10/16/15 21.0 0.52 0.54
TWTR 151016P00022000 P 10/16/15 22.0 0.69 0.71
TWTR 151016P00023000 P 10/16/15 23.0 0.90 0.93
TWTR 151016P00024000 P 10/16/15 24.0 1.18 1.20
TWTR 151016P00025000 P 10/16/15 25.0 1.51 1.54
TWTR 151016P00026000 P 10/16/15 26.0 1.91 1.94
TWTR 151016P00027000 P 10/16/15 27.0 2.38 2.41
TWTR 151016P00028000 P 10/16/15 28.0 2.92 2.96
TWTR 151016P00029000 P 10/16/15 29.0 3.50 3.60
TWTR 151016P00030000 P 10/16/15 30.0 4.20 4.30
TWTR 151016P00031000 P 10/16/15 31.0 4.95 5.05
TWTR 151016P00032000 P 10/16/15 32.0 5.75 6.05
TWTR 151016P00033000 P 10/16/15 33.0 6.50 7.00
TWTR 151016P00034000 P 10/16/15 34.0 7.45 7.60
TWTR 151016P00035000 P 10/16/15 35.0 8.35 8.55
TWTR 151016P00036000 P 10/16/15 36.0 9.20 9.55
TWTR 151016P00037000 P 10/16/15 37.0 10.15 10.55
TWTR 151016P00038000 P 10/16/15 38.0 11.20 11.90
TWTR 151218C00013000 C 12/18/15 13.0 12.25 15.25
TWTR 151218C00014000 C 12/18/15 14.0 11.30 14.35
TWTR 151218C00015000 C 12/18/15 15.0 10.35 12.40
TWTR 151218C00016000 C 12/18/15 16.0 9.45 11.40
TWTR 151218C00017000 C 12/18/15 17.0 8.60 10.50
TWTR 151218C00018000 C 12/18/15 18.0 8.80 9.65
TWTR 151218C00019000 C 12/18/15 19.0 8.00 10.00
TWTR 151218C00020000 C 12/18/15 20.0 7.20 8.00
TWTR 151218C00021000 C 12/18/15 21.0 6.45 7.25
TWTR 151218C00022000 C 12/18/15 22.0 6.15 6.50
TWTR 151218C00023000 C 12/18/15 23.0 5.55 5.85
TWTR 151218C00024000 C 12/18/15 24.0 5.10 5.20
TWTR 151218C00025000 C 12/18/15 25.0 4.50 4.65
TWTR 151218C00026000 C 12/18/15 26.0 4.00 4.10
TWTR 151218C00027000 C 12/18/15 27.0 3.50 3.60
TWTR 151218C00028000 C 12/18/15 28.0 3.05 3.15
TWTR 151218C00029000 C 12/18/15 29.0 2.66 2.72
TWTR 151218C00030000 C 12/18/15 30.0 2.31 2.35
TWTR 151218C00031000 C 12/18/15 31.0 1.97 2.03
TWTR 151218C00032000 C 12/18/15 32.0 1.68 1.72
TWTR 151218C00033000 C 12/18/15 33.0 1.44 1.49
TWTR 151218C00034000 C 12/18/15 34.0 1.21 1.26
TWTR 151218C00035000 C 12/18/15 35.0 1.03 1.08
TWTR 151218C00036000 C 12/18/15 36.0 0.87 0.91
TWTR 151218C00037000 C 12/18/15 37.0 0.74 0.77
TWTR 151218C00038000 C 12/18/15 38.0 0.63 0.66
TWTR 151218C00039000 C 12/18/15 39.0 0.53 0.56
TWTR 151218C00040000 C 12/18/15 40.0 0.45 0.48
TWTR 151218C00041000 C 12/18/15 41.0 0.38 0.41
TWTR 151218C00042000 C 12/18/15 42.0 0.32 0.35
TWTR 151218C00043000 C 12/18/15 43.0 0.27 0.30
TWTR 151218C00044000 C 12/18/15 44.0 0.24 0.26
TWTR 151218C00045000 C 12/18/15 45.0 0.20 0.23
TWTR 151218C00046000 C 12/18/15 46.0 0.17 0.20
TWTR 151218C00047000 C 12/18/15 47.0 0.09 0.17
TWTR 151218C00048000 C 12/18/15 48.0 0.07 0.15
TWTR 151218C00049000 C 12/18/15 49.0 0.05 0.13
TWTR 151218C00050000 C 12/18/15 50.0 0.05 0.12
TWTR 151218C00052500 C 12/18/15 52.5 0.03 0.09
TWTR 151218C00055000 C 12/18/15 55.0 0.03 0.07
TWTR 151218C00057500 C 12/18/15 57.5 0.00 0.06
TWTR 151218C00060000 C 12/18/15 60.0 0.00 0.05
TWTR 151218C00065000 C 12/18/15 65.0 0.00 0.05
TWTR 151218C00070000 C 12/18/15 70.0 0.00 0.05
TWTR 151218C00075000 C 12/18/15 75.0 0.00 0.06
TWTR 151218P00013000 P 12/18/15 13.0 0.13 0.17
TWTR 151218P00014000 P 12/18/15 14.0 0.19 0.23
TWTR 151218P00015000 P 12/18/15 15.0 0.27 0.31
TWTR 151218P00016000 P 12/18/15 16.0 0.37 0.40
TWTR 151218P00017000 P 12/18/15 17.0 0.48 0.52
TWTR 151218P00018000 P 12/18/15 18.0 0.63 0.66
TWTR 151218P00019000 P 12/18/15 19.0 0.80 0.83
TWTR 151218P00020000 P 12/18/15 20.0 1.01 1.04
TWTR 151218P00021000 P 12/18/15 21.0 1.26 1.29
TWTR 151218P00022000 P 12/18/15 22.0 1.54 1.58
TWTR 151218P00023000 P 12/18/15 23.0 1.86 1.91
TWTR 151218P00024000 P 12/18/15 24.0 2.24 2.29
TWTR 151218P00025000 P 12/18/15 25.0 2.65 2.70
TWTR 151218P00026000 P 12/18/15 26.0 3.10 3.20
TWTR 151218P00027000 P 12/18/15 27.0 3.60 3.70
TWTR 151218P00028000 P 12/18/15 28.0 4.15 4.25
TWTR 151218P00029000 P 12/18/15 29.0 4.75 4.85
TWTR 151218P00030000 P 12/18/15 30.0 5.35 5.50
TWTR 151218P00031000 P 12/18/15 31.0 6.05 6.20
TWTR 151218P00032000 P 12/18/15 32.0 6.75 6.85
TWTR 151218P00033000 P 12/18/15 33.0 7.50 7.65
TWTR 151218P00034000 P 12/18/15 34.0 8.30 8.45
TWTR 151218P00035000 P 12/18/15 35.0 9.10 9.25
TWTR 151218P00036000 P 12/18/15 36.0 9.80 10.65
TWTR 151218P00037000 P 12/18/15 37.0 10.65 11.55
TWTR 151218P00038000 P 12/18/15 38.0 11.45 12.20
TWTR 151218P00039000 P 12/18/15 39.0 12.40 13.10
TWTR 151218P00040000 P 12/18/15 40.0 13.50 14.00
TWTR 151218P00041000 P 12/18/15 41.0 14.35 14.90
TWTR 151218P00042000 P 12/18/15 42.0 15.25 16.30
TWTR 151218P00043000 P 12/18/15 43.0 16.20 17.15
TWTR 151218P00044000 P 12/18/15 44.0 17.15 17.70
TWTR 151218P00045000 P 12/18/15 45.0 18.25 18.85
TWTR 151218P00046000 P 12/18/15 46.0 19.00 20.55
TWTR 151218P00047000 P 12/18/15 47.0 19.05 22.05
TWTR 151218P00048000 P 12/18/15 48.0 20.00 23.05
TWTR 151218P00049000 P 12/18/15 49.0 21.00 24.00
TWTR 151218P00050000 P 12/18/15 50.0 22.00 24.05
TWTR 151218P00052500 P 12/18/15 52.5 24.30 27.50
TWTR 151218P00055000 P 12/18/15 55.0 27.20 29.10
TWTR 151218P00057500 P 12/18/15 57.5 29.30 32.45
TWTR 151218P00060000 P 12/18/15 60.0 31.80 35.00
TWTR 151218P00065000 P 12/18/15 65.0 36.60 40.00
TWTR 151218P00070000 P 12/18/15 70.0 41.65 45.00
TWTR 151218P00075000 P 12/18/15 75.0 46.65 50.00
TWTR 160115C00013000 C 01/15/16 13.0 13.20 14.40
TWTR 160115C00014000 C 01/15/16 14.0 11.70 14.60
TWTR 160115C00015000 C 01/15/16 15.0 10.50 12.40
TWTR 160115C00016000 C 01/15/16 16.0 9.60 11.60
TWTR 160115C00017000 C 01/15/16 17.0 8.75 10.70
TWTR 160115C00018000 C 01/15/16 18.0 8.95 9.85
TWTR 160115C00019000 C 01/15/16 19.0 8.20 9.00
TWTR 160115C00020000 C 01/15/16 20.0 8.00 8.20
TWTR 160115C00021000 C 01/15/16 21.0 6.90 7.50
TWTR 160115C00022000 C 01/15/16 22.0 6.65 6.80
TWTR 160115C00023000 C 01/15/16 23.0 6.00 6.15
TWTR 160115C00024000 C 01/15/16 24.0 5.35 5.50
TWTR 160115C00025000 C 01/15/16 25.0 4.80 4.95
TWTR 160115C00026000 C 01/15/16 26.0 4.25 4.35
TWTR 160115C00027000 C 01/15/16 27.0 3.80 3.90
TWTR 160115C00028000 C 01/15/16 28.0 3.35 3.45
TWTR 160115C00029000 C 01/15/16 29.0 2.96 3.05
TWTR 160115C00030000 C 01/15/16 30.0 2.59 2.66
TWTR 160115C00031000 C 01/15/16 31.0 2.26 2.31
TWTR 160115C00032000 C 01/15/16 32.0 1.91 2.02
TWTR 160115C00033000 C 01/15/16 33.0 1.69 1.75
TWTR 160115C00034000 C 01/15/16 34.0 1.45 1.51
TWTR 160115C00035000 C 01/15/16 35.0 1.25 1.30
TWTR 160115C00036000 C 01/15/16 36.0 1.07 1.13
TWTR 160115C00037000 C 01/15/16 37.0 0.91 0.97
TWTR 160115C00038000 C 01/15/16 38.0 0.76 0.83
TWTR 160115C00039000 C 01/15/16 39.0 0.66 0.71
TWTR 160115C00040000 C 01/15/16 40.0 0.56 0.62
TWTR 160115C00041000 C 01/15/16 41.0 0.48 0.52
TWTR 160115C00042000 C 01/15/16 42.0 0.40 0.45
TWTR 160115C00043000 C 01/15/16 43.0 0.34 0.39
TWTR 160115C00044000 C 01/15/16 44.0 0.29 0.34
TWTR 160115C00045000 C 01/15/16 45.0 0.25 0.30
TWTR 160115C00046000 C 01/15/16 46.0 0.21 0.26
TWTR 160115C00047000 C 01/15/16 47.0 0.17 0.22
TWTR 160115C00048000 C 01/15/16 48.0 0.15 0.20
TWTR 160115C00049000 C 01/15/16 49.0 0.11 0.18
TWTR 160115C00050000 C 01/15/16 50.0 0.12 0.17
TWTR 160115C00052500 C 01/15/16 52.5 0.06 0.14
TWTR 160115C00055000 C 01/15/16 55.0 0.05 0.10
TWTR 160115C00057500 C 01/15/16 57.5 0.02 0.08
TWTR 160115C00060000 C 01/15/16 60.0 0.04 0.06
TWTR 160115C00062500 C 01/15/16 62.5 0.02 0.05
TWTR 160115C00065000 C 01/15/16 65.0 0.01 0.05
TWTR 160115C00067500 C 01/15/16 67.5 0.00 0.04
TWTR 160115C00070000 C 01/15/16 70.0 0.02 0.04
TWTR 160115C00072500 C 01/15/16 72.5 0.00 0.04
TWTR 160115C00075000 C 01/15/16 75.0 0.00 0.04
TWTR 160115C00077500 C 01/15/16 77.5 0.00 0.05
TWTR 160115C00080000 C 01/15/16 80.0 0.00 0.05
TWTR 160115C00085000 C 01/15/16 85.0 0.00 0.05
TWTR 160115C00090000 C 01/15/16 90.0 0.01 0.02
TWTR 160115C00095000 C 01/15/16 95.0 0.00 0.04
TWTR 160115C00100000 C 01/15/16 100.0 0.00 0.04
TWTR 160115C00105000 C 01/15/16 105.0 0.00 0.04
TWTR 160115P00013000 P 01/15/16 13.0 0.21 0.24
TWTR 160115P00014000 P 01/15/16 14.0 0.28 0.32
TWTR 160115P00015000 P 01/15/16 15.0 0.37 0.41
TWTR 160115P00016000 P 01/15/16 16.0 0.48 0.52
TWTR 160115P00017000 P 01/15/16 17.0 0.62 0.66
TWTR 160115P00018000 P 01/15/16 18.0 0.78 0.83
TWTR 160115P00019000 P 01/15/16 19.0 0.98 1.03
TWTR 160115P00020000 P 01/15/16 20.0 1.21 1.26
TWTR 160115P00021000 P 01/15/16 21.0 1.47 1.53
TWTR 160115P00022000 P 01/15/16 22.0 1.78 1.83
TWTR 160115P00023000 P 01/15/16 23.0 2.11 2.18
TWTR 160115P00024000 P 01/15/16 24.0 2.49 2.58
TWTR 160115P00025000 P 01/15/16 25.0 2.91 3.00
TWTR 160115P00026000 P 01/15/16 26.0 3.35 3.50
TWTR 160115P00027000 P 01/15/16 27.0 3.90 4.00
TWTR 160115P00028000 P 01/15/16 28.0 4.40 4.55
TWTR 160115P00029000 P 01/15/16 29.0 5.00 5.15
TWTR 160115P00030000 P 01/15/16 30.0 5.65 5.80
TWTR 160115P00031000 P 01/15/16 31.0 6.30 6.45
TWTR 160115P00032000 P 01/15/16 32.0 7.00 7.15
TWTR 160115P00033000 P 01/15/16 33.0 7.75 7.85
TWTR 160115P00034000 P 01/15/16 34.0 8.50 8.65
TWTR 160115P00035000 P 01/15/16 35.0 9.30 9.40
TWTR 160115P00036000 P 01/15/16 36.0 10.15 10.35
TWTR 160115P00037000 P 01/15/16 37.0 10.85 11.25
TWTR 160115P00038000 P 01/15/16 38.0 11.80 11.95
TWTR 160115P00039000 P 01/15/16 39.0 12.60 13.25
TWTR 160115P00040000 P 01/15/16 40.0 13.65 14.20
TWTR 160115P00041000 P 01/15/16 41.0 14.40 15.15
TWTR 160115P00042000 P 01/15/16 42.0 15.35 16.30
TWTR 160115P00043000 P 01/15/16 43.0 16.40 17.20
TWTR 160115P00044000 P 01/15/16 44.0 17.25 18.20
TWTR 160115P00045000 P 01/15/16 45.0 18.30 18.80
TWTR 160115P00046000 P 01/15/16 46.0 19.15 20.00
TWTR 160115P00047000 P 01/15/16 47.0 18.90 20.45
TWTR 160115P00048000 P 01/15/16 48.0 19.95 21.85
TWTR 160115P00049000 P 01/15/16 49.0 20.85 24.05
TWTR 160115P00050000 P 01/15/16 50.0 22.95 23.50
TWTR 160115P00052500 P 01/15/16 52.5 25.65 26.40
TWTR 160115P00055000 P 01/15/16 55.0 28.10 29.00
TWTR 160115P00057500 P 01/15/16 57.5 30.55 32.45
TWTR 160115P00060000 P 01/15/16 60.0 33.10 34.95
TWTR 160115P00062500 P 01/15/16 62.5 34.30 37.45
TWTR 160115P00065000 P 01/15/16 65.0 36.80 39.95
TWTR 160115P00067500 P 01/15/16 67.5 39.05 42.50
TWTR 160115P00070000 P 01/15/16 70.0 41.55 45.00
TWTR 160115P00072500 P 01/15/16 72.5 43.95 47.50
TWTR 160115P00075000 P 01/15/16 75.0 46.55 50.00
TWTR 160115P00077500 P 01/15/16 77.5 48.95 52.50
TWTR 160115P00080000 P 01/15/16 80.0 51.45 55.00
TWTR 160115P00085000 P 01/15/16 85.0 56.45 60.00
TWTR 160115P00090000 P 01/15/16 90.0 61.45 65.00
TWTR 160115P00095000 P 01/15/16 95.0 66.45 70.00
TWTR 160115P00100000 P 01/15/16 100.0 71.45 75.00
TWTR 160115P00105000 P 01/15/16 105.0 76.45 80.00
TWTR 160318C00013000 C 03/18/16 13.0 12.50 14.65
TWTR 160318C00014000 C 03/18/16 14.0 11.65 13.70
TWTR 160318C00015000 C 03/18/16 15.0 10.80 12.75
TWTR 160318C00016000 C 03/18/16 16.0 10.95 11.95
TWTR 160318C00017000 C 03/18/16 17.0 10.40 11.10
TWTR 160318C00018000 C 03/18/16 18.0 8.45 11.30
TWTR 160318C00019000 C 03/18/16 19.0 8.70 9.60
TWTR 160318C00020000 C 03/18/16 20.0 7.15 8.85
TWTR 160318C00021000 C 03/18/16 21.0 7.35 8.20
TWTR 160318C00022000 C 03/18/16 22.0 6.70 7.55
TWTR 160318C00023000 C 03/18/16 23.0 6.55 6.90
TWTR 160318C00024000 C 03/18/16 24.0 6.00 6.35
TWTR 160318C00025000 C 03/18/16 25.0 5.60 5.75
TWTR 160318C00026000 C 03/18/16 26.0 5.00 5.25
TWTR 160318C00027000 C 03/18/16 27.0 4.45 4.75
TWTR 160318C00028000 C 03/18/16 28.0 4.05 4.35
TWTR 160318C00029000 C 03/18/16 29.0 3.70 3.85
TWTR 160318C00030000 C 03/18/16 30.0 3.40 3.55
TWTR 160318C00031000 C 03/18/16 31.0 2.97 3.15
TWTR 160318C00032000 C 03/18/16 32.0 2.67 2.88
TWTR 160318C00033000 C 03/18/16 33.0 2.40 2.56
TWTR 160318C00034000 C 03/18/16 34.0 2.15 2.29
TWTR 160318C00035000 C 03/18/16 35.0 1.93 2.05
TWTR 160318C00036000 C 03/18/16 36.0 1.72 1.83
TWTR 160318C00037000 C 03/18/16 37.0 1.53 1.65
TWTR 160318C00038000 C 03/18/16 38.0 1.36 1.48
TWTR 160318C00039000 C 03/18/16 39.0 1.21 1.31
TWTR 160318C00040000 C 03/18/16 40.0 1.07 1.17
TWTR 160318C00041000 C 03/18/16 41.0 0.95 1.04
TWTR 160318C00042000 C 03/18/16 42.0 0.87 0.93
TWTR 160318C00043000 C 03/18/16 43.0 0.75 0.83
TWTR 160318C00044000 C 03/18/16 44.0 0.66 0.75
TWTR 160318C00045000 C 03/18/16 45.0 0.58 0.67
TWTR 160318C00046000 C 03/18/16 46.0 0.51 0.61
TWTR 160318C00047000 C 03/18/16 47.0 0.45 0.55
TWTR 160318C00048000 C 03/18/16 48.0 0.40 0.49
TWTR 160318C00049000 C 03/18/16 49.0 0.35 0.44
TWTR 160318C00050000 C 03/18/16 50.0 0.31 0.40
TWTR 160318P00013000 P 03/18/16 13.0 0.34 0.41
TWTR 160318P00014000 P 03/18/16 14.0 0.45 0.53
TWTR 160318P00015000 P 03/18/16 15.0 0.59 0.66
TWTR 160318P00016000 P 03/18/16 16.0 0.74 0.84
TWTR 160318P00017000 P 03/18/16 17.0 0.94 1.03
TWTR 160318P00018000 P 03/18/16 18.0 1.14 1.25
TWTR 160318P00019000 P 03/18/16 19.0 1.42 1.51
TWTR 160318P00020000 P 03/18/16 20.0 1.70 1.80
TWTR 160318P00021000 P 03/18/16 21.0 2.03 2.13
TWTR 160318P00022000 P 03/18/16 22.0 2.36 2.47
TWTR 160318P00023000 P 03/18/16 23.0 2.75 2.87
TWTR 160318P00024000 P 03/18/16 24.0 3.15 3.30
TWTR 160318P00025000 P 03/18/16 25.0 3.60 3.80
TWTR 160318P00026000 P 03/18/16 26.0 4.10 4.30
TWTR 160318P00027000 P 03/18/16 27.0 4.65 4.80
TWTR 160318P00028000 P 03/18/16 28.0 5.25 5.40
TWTR 160318P00029000 P 03/18/16 29.0 5.80 5.95
TWTR 160318P00030000 P 03/18/16 30.0 6.45 6.60
TWTR 160318P00031000 P 03/18/16 31.0 7.05 7.25
TWTR 160318P00032000 P 03/18/16 32.0 7.75 7.95
TWTR 160318P00033000 P 03/18/16 33.0 8.45 8.65
TWTR 160318P00034000 P 03/18/16 34.0 9.20 9.40
TWTR 160318P00035000 P 03/18/16 35.0 9.95 10.15
TWTR 160318P00036000 P 03/18/16 36.0 10.75 10.95
TWTR 160318P00037000 P 03/18/16 37.0 11.55 11.75
TWTR 160318P00038000 P 03/18/16 38.0 12.35 12.55
TWTR 160318P00039000 P 03/18/16 39.0 13.20 13.45
TWTR 160318P00040000 P 03/18/16 40.0 13.95 14.60
TWTR 160318P00041000 P 03/18/16 41.0 14.85 15.55
TWTR 160318P00042000 P 03/18/16 42.0 15.75 16.65
TWTR 160318P00043000 P 03/18/16 43.0 15.35 17.30
TWTR 160318P00044000 P 03/18/16 44.0 17.40 18.50
TWTR 160318P00045000 P 03/18/16 45.0 18.35 19.40
TWTR 160318P00046000 P 03/18/16 46.0 19.25 20.35
TWTR 160318P00047000 P 03/18/16 47.0 20.35 21.30
TWTR 160318P00048000 P 03/18/16 48.0 21.20 22.30
TWTR 160318P00049000 P 03/18/16 49.0 22.15 23.25
TWTR 160318P00050000 P 03/18/16 50.0 23.20 24.20
TWTR 170120C00013000 C 01/20/17 13.0 12.70 16.00
TWTR 170120C00015000 C 01/20/17 15.0 10.55 13.80
TWTR 170120C00018000 C 01/20/17 18.0 9.75 12.35
TWTR 170120C00020000 C 01/20/17 20.0 10.15 10.75
TWTR 170120C00023000 C 01/20/17 23.0 7.10 9.15
TWTR 170120C00025000 C 01/20/17 25.0 7.75 8.00
TWTR 170120C00028000 C 01/20/17 28.0 6.25 6.75
TWTR 170120C00030000 C 01/20/17 30.0 5.65 6.00
TWTR 170120C00033000 C 01/20/17 33.0 4.80 4.95
TWTR 170120C00035000 C 01/20/17 35.0 4.00 4.40
TWTR 170120C00038000 C 01/20/17 38.0 3.00 4.15
TWTR 170120C00040000 C 01/20/17 40.0 2.95 3.10
TWTR 170120C00042000 C 01/20/17 42.0 2.22 3.20
TWTR 170120C00045000 C 01/20/17 45.0 1.82 2.50
TWTR 170120C00047000 C 01/20/17 47.0 1.00 2.10
TWTR 170120C00050000 C 01/20/17 50.0 1.31 1.65
TWTR 170120C00052500 C 01/20/17 52.5 0.95 1.40
TWTR 170120C00055000 C 01/20/17 55.0 0.75 1.20
TWTR 170120C00057500 C 01/20/17 57.5 0.00 2.38
TWTR 170120C00060000 C 01/20/17 60.0 0.65 0.92
TWTR 170120C00065000 C 01/20/17 65.0 0.05 1.67
TWTR 170120C00070000 C 01/20/17 70.0 0.30 0.70
TWTR 170120C00075000 C 01/20/17 75.0 0.22 0.45
TWTR 170120P00013000 P 01/20/17 13.0 0.11 1.30
TWTR 170120P00015000 P 01/20/17 15.0 1.40 1.60
TWTR 170120P00018000 P 01/20/17 18.0 1.60 3.00
TWTR 170120P00020000 P 01/20/17 20.0 2.90 3.50
TWTR 170120P00023000 P 01/20/17 23.0 3.45 5.00
TWTR 170120P00025000 P 01/20/17 25.0 5.40 5.95
TWTR 170120P00028000 P 01/20/17 28.0 7.00 7.85
TWTR 170120P00030000 P 01/20/17 30.0 7.75 9.00
TWTR 170120P00033000 P 01/20/17 33.0 9.50 10.75
TWTR 170120P00035000 P 01/20/17 35.0 11.80 12.25
TWTR 170120P00038000 P 01/20/17 38.0 13.30 14.90
TWTR 170120P00040000 P 01/20/17 40.0 13.85 16.50
TWTR 170120P00042000 P 01/20/17 42.0 15.45 19.00
TWTR 170120P00045000 P 01/20/17 45.0 17.90 20.40
TWTR 170120P00047000 P 01/20/17 47.0 19.80 23.80
TWTR 170120P00050000 P 01/20/17 50.0 22.35 25.10
TWTR 170120P00052500 P 01/20/17 52.5 24.70 27.40
TWTR 170120P00055000 P 01/20/17 55.0 26.25 29.75
TWTR 170120P00057500 P 01/20/17 57.5 28.55 32.10
TWTR 170120P00060000 P 01/20/17 60.0 31.35 34.55
TWTR 170120P00065000 P 01/20/17 65.0 36.50 41.00
TWTR 170120P00070000 P 01/20/17 70.0 41.50 45.60
TWTR 170120P00075000 P 01/20/17 75.0 46.20 50.60

OPRA data is delayed 15 minutes.