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 (2016-11-11)Premium Content

Twitter Inc (TWTR)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 161209C00010000 C 12/09/16 10.0 9.05 11.15
TWTR 161209C00010500 C 12/09/16 10.5 7.10 10.65
TWTR 161209C00011000 C 12/09/16 11.0 7.75 10.15
TWTR 161209C00011500 C 12/09/16 11.5 6.10 9.65
TWTR 161209C00012000 C 12/09/16 12.0 7.00 9.15
TWTR 161209C00012500 C 12/09/16 12.5 6.25 9.50
TWTR 161209C00013000 C 12/09/16 13.0 5.80 8.10
TWTR 161209C00013500 C 12/09/16 13.5 5.55 8.50
TWTR 161209C00014000 C 12/09/16 14.0 5.05 7.05
TWTR 161209C00014500 C 12/09/16 14.5 4.55 7.50
TWTR 161209C00015000 C 12/09/16 15.0 3.80 6.05
TWTR 161209C00015500 C 12/09/16 15.5 3.25 5.65
TWTR 161209C00016000 C 12/09/16 16.0 3.05 5.15
TWTR 161209C00016500 C 12/09/16 16.5 3.00 3.30
TWTR 161209C00017000 C 12/09/16 17.0 2.62 2.68
TWTR 161209C00017500 C 12/09/16 17.5 2.13 2.17
TWTR 161209C00018000 C 12/09/16 18.0 1.63 1.67
TWTR 161209C00018500 C 12/09/16 18.5 1.14 1.17
TWTR 161209C00019000 C 12/09/16 19.0 0.70 0.75
TWTR 161209C00019500 C 12/09/16 19.5 0.37 0.40
TWTR 161209C00020000 C 12/09/16 20.0 0.16 0.18
TWTR 161209C00020500 C 12/09/16 20.5 0.09 0.13
TWTR 161209C00021000 C 12/09/16 21.0 0.03 0.13
TWTR 161209C00021500 C 12/09/16 21.5 0.04 0.13
TWTR 161209C00022000 C 12/09/16 22.0 0.02 0.04
TWTR 161209C00022500 C 12/09/16 22.5 0.01 0.04
TWTR 161209C00023000 C 12/09/16 23.0 0.00 0.02
TWTR 161209C00023500 C 12/09/16 23.5 0.00 0.13
TWTR 161209C00024000 C 12/09/16 24.0 0.01 0.03
TWTR 161209C00024500 C 12/09/16 24.5 0.01 0.02
TWTR 161209C00025000 C 12/09/16 25.0 0.01 0.07
TWTR 161209C00025500 C 12/09/16 25.5 0.00 0.13
TWTR 161209C00026000 C 12/09/16 26.0 0.00 0.01
TWTR 161209C00026500 C 12/09/16 26.5 0.00 1.44
TWTR 161209C00027000 C 12/09/16 27.0 0.00 0.36
TWTR 161209C00027500 C 12/09/16 27.5 0.00 0.13
TWTR 161209C00028000 C 12/09/16 28.0 0.00 0.20
TWTR 161209C00028500 C 12/09/16 28.5 0.00 0.20
TWTR 161209C00029000 C 12/09/16 29.0 0.00 0.15
TWTR 161209C00029500 C 12/09/16 29.5 0.00 1.46
TWTR 161209C00030000 C 12/09/16 30.0 0.00 0.13
TWTR 161209C00030500 C 12/09/16 30.5 0.00 0.35
TWTR 161209C00035000 C 12/09/16 35.0 0.00 0.10
TWTR 161209P00010000 P 12/09/16 10.0 0.00 0.26
TWTR 161209P00010500 P 12/09/16 10.5 0.00 0.36
TWTR 161209P00011000 P 12/09/16 11.0 0.00 0.36
TWTR 161209P00011500 P 12/09/16 11.5 0.00 0.36
TWTR 161209P00012000 P 12/09/16 12.0 0.00 0.23
TWTR 161209P00012500 P 12/09/16 12.5 0.00 0.01
TWTR 161209P00013000 P 12/09/16 13.0 0.00 0.01
TWTR 161209P00013500 P 12/09/16 13.5 0.00 0.24
TWTR 161209P00014000 P 12/09/16 14.0 0.00 0.31
TWTR 161209P00014500 P 12/09/16 14.5 0.00 0.01
TWTR 161209P00015000 P 12/09/16 15.0 0.00 0.01
TWTR 161209P00015500 P 12/09/16 15.5 0.00 0.20
TWTR 161209P00016000 P 12/09/16 16.0 0.00 0.05
TWTR 161209P00016500 P 12/09/16 16.5 0.00 0.01
TWTR 161209P00017000 P 12/09/16 17.0 0.00 0.05
TWTR 161209P00017500 P 12/09/16 17.5 0.00 0.02
TWTR 161209P00018000 P 12/09/16 18.0 0.00 0.02
TWTR 161209P00018500 P 12/09/16 18.5 0.01 0.03
TWTR 161209P00019000 P 12/09/16 19.0 0.06 0.09
TWTR 161209P00019500 P 12/09/16 19.5 0.22 0.26
TWTR 161209P00020000 P 12/09/16 20.0 0.50 0.55
TWTR 161209P00020500 P 12/09/16 20.5 0.91 0.97
TWTR 161209P00021000 P 12/09/16 21.0 1.37 1.43
TWTR 161209P00021500 P 12/09/16 21.5 1.85 1.92
TWTR 161209P00022000 P 12/09/16 22.0 2.34 2.40
TWTR 161209P00022500 P 12/09/16 22.5 2.78 3.45
TWTR 161209P00023000 P 12/09/16 23.0 3.20 3.55
TWTR 161209P00023500 P 12/09/16 23.5 3.45 5.90
TWTR 161209P00024000 P 12/09/16 24.0 3.90 6.40
TWTR 161209P00024500 P 12/09/16 24.5 4.50 6.85
TWTR 161209P00025000 P 12/09/16 25.0 4.70 7.20
TWTR 161209P00025500 P 12/09/16 25.5 4.65 7.95
TWTR 161209P00026000 P 12/09/16 26.0 5.25 8.40
TWTR 161209P00026500 P 12/09/16 26.5 5.65 8.65
TWTR 161209P00027000 P 12/09/16 27.0 6.70 9.40
TWTR 161209P00027500 P 12/09/16 27.5 6.35 10.25
TWTR 161209P00028000 P 12/09/16 28.0 7.00 10.40
TWTR 161209P00028500 P 12/09/16 28.5 7.45 10.65
TWTR 161209P00029000 P 12/09/16 29.0 8.20 11.40
TWTR 161209P00029500 P 12/09/16 29.5 8.35 11.90
TWTR 161209P00030000 P 12/09/16 30.0 8.95 12.40
TWTR 161209P00030500 P 12/09/16 30.5 9.00 13.35
TWTR 161209P00035000 P 12/09/16 35.0 15.25 15.80
TWTR 161216C00007000 C 12/16/16 7.0 12.05 14.15
TWTR 161216C00008000 C 12/16/16 8.0 10.80 13.15
TWTR 161216C00009000 C 12/16/16 9.0 10.30 10.95
TWTR 161216C00010000 C 12/16/16 10.0 9.05 11.15
TWTR 161216C00010500 C 12/16/16 10.5 7.45 11.40
TWTR 161216C00011000 C 12/16/16 11.0 8.00 9.10
TWTR 161216C00011500 C 12/16/16 11.5 6.45 10.45
TWTR 161216C00012000 C 12/16/16 12.0 7.05 9.15
TWTR 161216C00012500 C 12/16/16 12.5 6.55 8.50
TWTR 161216C00013000 C 12/16/16 13.0 6.20 6.95
TWTR 161216C00013500 C 12/16/16 13.5 5.30 8.50
TWTR 161216C00014000 C 12/16/16 14.0 5.15 5.80
TWTR 161216C00014500 C 12/16/16 14.5 4.60 7.50
TWTR 161216C00015000 C 12/16/16 15.0 4.60 4.75
TWTR 161216C00015500 C 12/16/16 15.5 3.60 4.85
TWTR 161216C00016000 C 12/16/16 16.0 3.60 3.70
TWTR 161216C00016500 C 12/16/16 16.5 3.05 3.25
TWTR 161216C00017000 C 12/16/16 17.0 2.66 2.70
TWTR 161216C00017500 C 12/16/16 17.5 2.19 2.23
TWTR 161216C00018000 C 12/16/16 18.0 1.75 1.79
TWTR 161216C00018500 C 12/16/16 18.5 1.35 1.38
TWTR 161216C00019000 C 12/16/16 19.0 1.01 1.05
TWTR 161216C00019500 C 12/16/16 19.5 0.73 0.79
TWTR 161216C00020000 C 12/16/16 20.0 0.53 0.54
TWTR 161216C00020500 C 12/16/16 20.5 0.39 0.43
TWTR 161216C00021000 C 12/16/16 21.0 0.28 0.32
TWTR 161216C00021500 C 12/16/16 21.5 0.21 0.25
TWTR 161216C00022000 C 12/16/16 22.0 0.15 0.19
TWTR 161216C00022500 C 12/16/16 22.5 0.11 0.15
TWTR 161216C00023000 C 12/16/16 23.0 0.09 0.10
TWTR 161216C00023500 C 12/16/16 23.5 0.06 0.09
TWTR 161216C00024000 C 12/16/16 24.0 0.04 0.07
TWTR 161216C00024500 C 12/16/16 24.5 0.03 0.06
TWTR 161216C00025000 C 12/16/16 25.0 0.05 0.06
TWTR 161216C00025500 C 12/16/16 25.5 0.02 0.06
TWTR 161216C00026000 C 12/16/16 26.0 0.02 0.05
TWTR 161216C00026500 C 12/16/16 26.5 0.02 0.06
TWTR 161216C00027000 C 12/16/16 27.0 0.01 0.05
TWTR 161216C00027500 C 12/16/16 27.5 0.01 0.06
TWTR 161216C00028000 C 12/16/16 28.0 0.01 0.03
TWTR 161216C00029000 C 12/16/16 29.0 0.00 0.04
TWTR 161216C00030000 C 12/16/16 30.0 0.01 0.04
TWTR 161216C00031000 C 12/16/16 31.0 0.00 0.04
TWTR 161216C00032000 C 12/16/16 32.0 0.00 0.03
TWTR 161216C00033000 C 12/16/16 33.0 0.00 0.06
TWTR 161216C00034000 C 12/16/16 34.0 0.00 0.01
TWTR 161216C00035000 C 12/16/16 35.0 0.00 0.01
TWTR 161216C00036000 C 12/16/16 36.0 0.00 0.02
TWTR 161216P00007000 P 12/16/16 7.0 0.00 0.01
TWTR 161216P00008000 P 12/16/16 8.0 0.00 0.05
TWTR 161216P00009000 P 12/16/16 9.0 0.00 0.01
TWTR 161216P00010000 P 12/16/16 10.0 0.00 0.01
TWTR 161216P00010500 P 12/16/16 10.5 0.00 0.39
TWTR 161216P00011000 P 12/16/16 11.0 0.00 0.03
TWTR 161216P00011500 P 12/16/16 11.5 0.00 0.39
TWTR 161216P00012000 P 12/16/16 12.0 0.00 0.01
TWTR 161216P00012500 P 12/16/16 12.5 0.00 0.06
TWTR 161216P00013000 P 12/16/16 13.0 0.00 0.06
TWTR 161216P00013500 P 12/16/16 13.5 0.00 0.06
TWTR 161216P00014000 P 12/16/16 14.0 0.00 0.02
TWTR 161216P00014500 P 12/16/16 14.5 0.00 0.03
TWTR 161216P00015000 P 12/16/16 15.0 0.00 0.05
TWTR 161216P00015500 P 12/16/16 15.5 0.00 0.06
TWTR 161216P00016000 P 12/16/16 16.0 0.01 0.04
TWTR 161216P00016500 P 12/16/16 16.5 0.00 0.06
TWTR 161216P00017000 P 12/16/16 17.0 0.02 0.06
TWTR 161216P00017500 P 12/16/16 17.5 0.05 0.07
TWTR 161216P00018000 P 12/16/16 18.0 0.11 0.13
TWTR 161216P00018500 P 12/16/16 18.5 0.20 0.24
TWTR 161216P00019000 P 12/16/16 19.0 0.36 0.38
TWTR 161216P00019500 P 12/16/16 19.5 0.60 0.62
TWTR 161216P00020000 P 12/16/16 20.0 0.88 0.95
TWTR 161216P00020500 P 12/16/16 20.5 1.23 1.28
TWTR 161216P00021000 P 12/16/16 21.0 1.63 1.68
TWTR 161216P00021500 P 12/16/16 21.5 2.05 2.11
TWTR 161216P00022000 P 12/16/16 22.0 2.49 2.55
TWTR 161216P00022500 P 12/16/16 22.5 2.77 3.65
TWTR 161216P00023000 P 12/16/16 23.0 3.40 3.55
TWTR 161216P00023500 P 12/16/16 23.5 3.70 4.50
TWTR 161216P00024000 P 12/16/16 24.0 4.30 4.70
TWTR 161216P00024500 P 12/16/16 24.5 4.70 5.50
TWTR 161216P00025000 P 12/16/16 25.0 5.30 5.75
TWTR 161216P00025500 P 12/16/16 25.5 4.65 7.95
TWTR 161216P00026000 P 12/16/16 26.0 6.15 6.95
TWTR 161216P00026500 P 12/16/16 26.5 5.50 9.40
TWTR 161216P00027000 P 12/16/16 27.0 7.15 7.95
TWTR 161216P00027500 P 12/16/16 27.5 6.45 10.40
TWTR 161216P00028000 P 12/16/16 28.0 8.25 8.75
TWTR 161216P00029000 P 12/16/16 29.0 9.10 9.95
TWTR 161216P00030000 P 12/16/16 30.0 10.25 10.80
TWTR 161216P00031000 P 12/16/16 31.0 11.15 11.95
TWTR 161216P00032000 P 12/16/16 32.0 12.25 12.80
TWTR 161216P00033000 P 12/16/16 33.0 13.00 15.20
TWTR 161216P00034000 P 12/16/16 34.0 14.05 16.20
TWTR 161216P00035000 P 12/16/16 35.0 14.10 17.20
TWTR 161216P00036000 P 12/16/16 36.0 16.10 18.20
TWTR 161223C00010500 C 12/23/16 10.5 7.45 10.65
TWTR 161223C00011000 C 12/23/16 11.0 7.70 10.10
TWTR 161223C00011500 C 12/23/16 11.5 6.10 10.45
TWTR 161223C00012000 C 12/23/16 12.0 5.60 10.00
TWTR 161223C00012500 C 12/23/16 12.5 5.10 9.45
TWTR 161223C00013000 C 12/23/16 13.0 5.55 8.10
TWTR 161223C00013500 C 12/23/16 13.5 4.10 8.40
TWTR 161223C00014000 C 12/23/16 14.0 4.15 7.15
TWTR 161223C00014500 C 12/23/16 14.5 3.15 6.65
TWTR 161223C00015000 C 12/23/16 15.0 3.35 6.05
TWTR 161223C00015500 C 12/23/16 15.5 2.15 5.70
TWTR 161223C00016000 C 12/23/16 16.0 2.85 4.40
TWTR 161223C00016500 C 12/23/16 16.5 2.51 3.80
TWTR 161223C00017000 C 12/23/16 17.0 2.75 2.79
TWTR 161223C00017500 C 12/23/16 17.5 2.31 2.36
TWTR 161223C00018000 C 12/23/16 18.0 1.90 1.95
TWTR 161223C00018500 C 12/23/16 18.5 1.53 1.59
TWTR 161223C00019000 C 12/23/16 19.0 1.21 1.27
TWTR 161223C00019500 C 12/23/16 19.5 0.94 1.00
TWTR 161223C00020000 C 12/23/16 20.0 0.72 0.77
TWTR 161223C00020500 C 12/23/16 20.5 0.55 0.60
TWTR 161223C00021000 C 12/23/16 21.0 0.42 0.47
TWTR 161223C00021500 C 12/23/16 21.5 0.33 0.37
TWTR 161223C00022000 C 12/23/16 22.0 0.26 0.29
TWTR 161223C00022500 C 12/23/16 22.5 0.20 0.23
TWTR 161223C00023000 C 12/23/16 23.0 0.15 0.19
TWTR 161223C00023500 C 12/23/16 23.5 0.12 0.15
TWTR 161223C00024000 C 12/23/16 24.0 0.09 0.13
TWTR 161223C00024500 C 12/23/16 24.5 0.08 0.11
TWTR 161223C00025000 C 12/23/16 25.0 0.07 0.09
TWTR 161223C00025500 C 12/23/16 25.5 0.06 0.08
TWTR 161223C00026000 C 12/23/16 26.0 0.05 0.08
TWTR 161223C00026500 C 12/23/16 26.5 0.05 0.07
TWTR 161223C00027000 C 12/23/16 27.0 0.04 0.09
TWTR 161223C00027500 C 12/23/16 27.5 0.03 0.09
TWTR 161223C00028000 C 12/23/16 28.0 0.02 0.10
TWTR 161223C00028500 C 12/23/16 28.5 0.03 0.06
TWTR 161223C00029000 C 12/23/16 29.0 0.03 0.05
TWTR 161223C00029500 C 12/23/16 29.5 0.02 0.06
TWTR 161223C00030000 C 12/23/16 30.0 0.01 0.07
TWTR 161223C00030500 C 12/23/16 30.5 0.02 0.06
TWTR 161223P00010500 P 12/23/16 10.5 0.00 0.34
TWTR 161223P00011000 P 12/23/16 11.0 0.00 0.39
TWTR 161223P00011500 P 12/23/16 11.5 0.00 0.39
TWTR 161223P00012000 P 12/23/16 12.0 0.00 0.40
TWTR 161223P00012500 P 12/23/16 12.5 0.00 0.40
TWTR 161223P00013000 P 12/23/16 13.0 0.00 0.35
TWTR 161223P00013500 P 12/23/16 13.5 0.00 0.06
TWTR 161223P00014000 P 12/23/16 14.0 0.00 0.41
TWTR 161223P00014500 P 12/23/16 14.5 0.00 0.06
TWTR 161223P00015000 P 12/23/16 15.0 0.00 0.06
TWTR 161223P00015500 P 12/23/16 15.5 0.02 0.06
TWTR 161223P00016000 P 12/23/16 16.0 0.03 0.06
TWTR 161223P00016500 P 12/23/16 16.5 0.06 0.08
TWTR 161223P00017000 P 12/23/16 17.0 0.10 0.12
TWTR 161223P00017500 P 12/23/16 17.5 0.16 0.19
TWTR 161223P00018000 P 12/23/16 18.0 0.25 0.28
TWTR 161223P00018500 P 12/23/16 18.5 0.38 0.43
TWTR 161223P00019000 P 12/23/16 19.0 0.56 0.61
TWTR 161223P00019500 P 12/23/16 19.5 0.75 0.84
TWTR 161223P00020000 P 12/23/16 20.0 1.05 1.11
TWTR 161223P00020500 P 12/23/16 20.5 1.38 1.44
TWTR 161223P00021000 P 12/23/16 21.0 1.76 1.81
TWTR 161223P00021500 P 12/23/16 21.5 2.16 2.21
TWTR 161223P00022000 P 12/23/16 22.0 2.57 2.77
TWTR 161223P00022500 P 12/23/16 22.5 2.91 3.65
TWTR 161223P00023000 P 12/23/16 23.0 3.35 4.00
TWTR 161223P00023500 P 12/23/16 23.5 3.70 6.00
TWTR 161223P00024000 P 12/23/16 24.0 4.15 6.50
TWTR 161223P00024500 P 12/23/16 24.5 4.55 6.10
TWTR 161223P00025000 P 12/23/16 25.0 5.20 5.85
TWTR 161223P00025500 P 12/23/16 25.5 5.60 6.95
TWTR 161223P00026000 P 12/23/16 26.0 4.90 8.45
TWTR 161223P00026500 P 12/23/16 26.5 5.40 8.95
TWTR 161223P00027000 P 12/23/16 27.0 6.15 9.25
TWTR 161223P00027500 P 12/23/16 27.5 6.40 10.40
TWTR 161223P00028000 P 12/23/16 28.0 6.70 10.80
TWTR 161223P00028500 P 12/23/16 28.5 7.40 11.40
TWTR 161223P00029000 P 12/23/16 29.0 7.65 11.80
TWTR 161223P00029500 P 12/23/16 29.5 8.40 12.40
TWTR 161223P00030000 P 12/23/16 30.0 9.05 12.40
TWTR 161223P00030500 P 12/23/16 30.5 10.30 12.90
TWTR 161230C00012000 C 12/30/16 12.0 6.60 9.10
TWTR 161230C00012500 C 12/30/16 12.5 5.10 9.45
TWTR 161230C00013000 C 12/30/16 13.0 4.80 9.00
TWTR 161230C00013500 C 12/30/16 13.5 4.15 7.65
TWTR 161230C00014000 C 12/30/16 14.0 3.65 7.15
TWTR 161230C00014500 C 12/30/16 14.5 3.15 6.65
TWTR 161230C00015000 C 12/30/16 15.0 3.45 6.10
TWTR 161230C00015500 C 12/30/16 15.5 2.19 5.60
TWTR 161230C00016000 C 12/30/16 16.0 3.05 4.35
TWTR 161230C00016500 C 12/30/16 16.5 1.97 4.70
TWTR 161230C00017000 C 12/30/16 17.0 2.80 2.85
TWTR 161230C00017500 C 12/30/16 17.5 2.38 2.43
TWTR 161230C00018000 C 12/30/16 18.0 2.00 2.04
TWTR 161230C00018500 C 12/30/16 18.5 1.63 1.69
TWTR 161230C00019000 C 12/30/16 19.0 1.32 1.37
TWTR 161230C00019500 C 12/30/16 19.5 1.05 1.10
TWTR 161230C00020000 C 12/30/16 20.0 0.83 0.89
TWTR 161230C00020500 C 12/30/16 20.5 0.65 0.71
TWTR 161230C00021000 C 12/30/16 21.0 0.51 0.57
TWTR 161230C00021500 C 12/30/16 21.5 0.39 0.45
TWTR 161230C00022000 C 12/30/16 22.0 0.30 0.36
TWTR 161230C00022500 C 12/30/16 22.5 0.24 0.30
TWTR 161230C00023000 C 12/30/16 23.0 0.20 0.24
TWTR 161230C00023500 C 12/30/16 23.5 0.14 0.23
TWTR 161230C00024000 C 12/30/16 24.0 0.12 0.17
TWTR 161230C00024500 C 12/30/16 24.5 0.07 0.20
TWTR 161230C00025000 C 12/30/16 25.0 0.09 0.18
TWTR 161230C00025500 C 12/30/16 25.5 0.06 0.17
TWTR 161230C00026000 C 12/30/16 26.0 0.05 0.10
TWTR 161230C00026500 C 12/30/16 26.5 0.00 0.16
TWTR 161230C00027000 C 12/30/16 27.0 0.00 0.42
TWTR 161230C00027500 C 12/30/16 27.5 0.00 0.42
TWTR 161230C00028000 C 12/30/16 28.0 0.00 0.41
TWTR 161230C00028500 C 12/30/16 28.5 0.00 0.08
TWTR 161230P00012000 P 12/30/16 12.0 0.00 0.06
TWTR 161230P00012500 P 12/30/16 12.5 0.00 0.40
TWTR 161230P00013000 P 12/30/16 13.0 0.00 0.06
TWTR 161230P00013500 P 12/30/16 13.5 0.00 0.41
TWTR 161230P00014000 P 12/30/16 14.0 0.00 0.06
TWTR 161230P00014500 P 12/30/16 14.5 0.00 0.06
TWTR 161230P00015000 P 12/30/16 15.0 0.00 0.08
TWTR 161230P00015500 P 12/30/16 15.5 0.03 0.06
TWTR 161230P00016000 P 12/30/16 16.0 0.06 0.08
TWTR 161230P00016500 P 12/30/16 16.5 0.08 0.12
TWTR 161230P00017000 P 12/30/16 17.0 0.14 0.18
TWTR 161230P00017500 P 12/30/16 17.5 0.21 0.26
TWTR 161230P00018000 P 12/30/16 18.0 0.33 0.37
TWTR 161230P00018500 P 12/30/16 18.5 0.47 0.52
TWTR 161230P00019000 P 12/30/16 19.0 0.66 0.71
TWTR 161230P00019500 P 12/30/16 19.5 0.88 0.95
TWTR 161230P00020000 P 12/30/16 20.0 1.15 1.21
TWTR 161230P00020500 P 12/30/16 20.5 1.49 1.56
TWTR 161230P00021000 P 12/30/16 21.0 1.82 1.93
TWTR 161230P00021500 P 12/30/16 21.5 2.21 2.33
TWTR 161230P00022000 P 12/30/16 22.0 2.59 2.74
TWTR 161230P00022500 P 12/30/16 22.5 2.97 3.60
TWTR 161230P00023000 P 12/30/16 23.0 3.40 4.15
TWTR 161230P00023500 P 12/30/16 23.5 2.75 6.05
TWTR 161230P00024000 P 12/30/16 24.0 4.40 5.55
TWTR 161230P00024500 P 12/30/16 24.5 3.45 7.00
TWTR 161230P00025000 P 12/30/16 25.0 4.00 7.50
TWTR 161230P00025500 P 12/30/16 25.5 4.45 7.95
TWTR 161230P00026000 P 12/30/16 26.0 4.90 8.45
TWTR 161230P00026500 P 12/30/16 26.5 5.40 8.95
TWTR 161230P00027000 P 12/30/16 27.0 5.90 9.45
TWTR 161230P00027500 P 12/30/16 27.5 6.40 10.40
TWTR 161230P00028000 P 12/30/16 28.0 6.90 10.80
TWTR 161230P00028500 P 12/30/16 28.5 7.90 10.95
TWTR 170106C00013500 C 01/06/17 13.5 5.35 7.60
TWTR 170106C00014000 C 01/06/17 14.0 3.65 7.15
TWTR 170106C00014500 C 01/06/17 14.5 3.35 6.60
TWTR 170106C00015000 C 01/06/17 15.0 3.95 5.40
TWTR 170106C00015500 C 01/06/17 15.5 3.20 4.95
TWTR 170106C00016000 C 01/06/17 16.0 2.29 5.25
TWTR 170106C00016500 C 01/06/17 16.5 1.84 4.85
TWTR 170106C00017000 C 01/06/17 17.0 2.88 2.92
TWTR 170106C00017500 C 01/06/17 17.5 2.38 2.59
TWTR 170106C00018000 C 01/06/17 18.0 2.09 2.14
TWTR 170106C00018500 C 01/06/17 18.5 1.75 1.80
TWTR 170106C00019000 C 01/06/17 19.0 1.44 1.51
TWTR 170106C00019500 C 01/06/17 19.5 1.18 1.24
TWTR 170106C00020000 C 01/06/17 20.0 0.96 1.00
TWTR 170106C00020500 C 01/06/17 20.5 0.77 0.84
TWTR 170106C00021000 C 01/06/17 21.0 0.63 0.69
TWTR 170106C00021500 C 01/06/17 21.5 0.50 0.56
TWTR 170106C00022000 C 01/06/17 22.0 0.41 0.46
TWTR 170106C00022500 C 01/06/17 22.5 0.32 0.39
TWTR 170106C00023000 C 01/06/17 23.0 0.26 0.32
TWTR 170106C00023500 C 01/06/17 23.5 0.20 0.29
TWTR 170106C00024000 C 01/06/17 24.0 0.17 0.20
TWTR 170106C00024500 C 01/06/17 24.5 0.13 0.24
TWTR 170106C00025000 C 01/06/17 25.0 0.07 0.14
TWTR 170106C00025500 C 01/06/17 25.5 0.04 0.20
TWTR 170106C00026000 C 01/06/17 26.0 0.03 0.19
TWTR 170106C00026500 C 01/06/17 26.5 0.01 0.17
TWTR 170106C00027000 C 01/06/17 27.0 0.01 0.14
TWTR 170106C00027500 C 01/06/17 27.5 0.00 0.15
TWTR 170106C00028000 C 01/06/17 28.0 0.00 0.14
TWTR 170106C00028500 C 01/06/17 28.5 0.00 0.14
TWTR 170106P00013500 P 01/06/17 13.5 0.00 0.06
TWTR 170106P00014000 P 01/06/17 14.0 0.00 0.07
TWTR 170106P00014500 P 01/06/17 14.5 0.00 0.09
TWTR 170106P00015000 P 01/06/17 15.0 0.01 0.10
TWTR 170106P00015500 P 01/06/17 15.5 0.04 0.09
TWTR 170106P00016000 P 01/06/17 16.0 0.09 0.12
TWTR 170106P00016500 P 01/06/17 16.5 0.14 0.18
TWTR 170106P00017000 P 01/06/17 17.0 0.20 0.25
TWTR 170106P00017500 P 01/06/17 17.5 0.30 0.35
TWTR 170106P00018000 P 01/06/17 18.0 0.42 0.48
TWTR 170106P00018500 P 01/06/17 18.5 0.59 0.64
TWTR 170106P00019000 P 01/06/17 19.0 0.77 0.84
TWTR 170106P00019500 P 01/06/17 19.5 1.02 1.08
TWTR 170106P00020000 P 01/06/17 20.0 1.30 1.36
TWTR 170106P00020500 P 01/06/17 20.5 1.60 1.68
TWTR 170106P00021000 P 01/06/17 21.0 1.89 2.07
TWTR 170106P00021500 P 01/06/17 21.5 2.31 2.46
TWTR 170106P00022000 P 01/06/17 22.0 2.68 2.90
TWTR 170106P00022500 P 01/06/17 22.5 3.10 3.30
TWTR 170106P00023000 P 01/06/17 23.0 2.26 6.00
TWTR 170106P00023500 P 01/06/17 23.5 3.95 5.05
TWTR 170106P00024000 P 01/06/17 24.0 4.35 5.60
TWTR 170106P00024500 P 01/06/17 24.5 4.65 7.00
TWTR 170106P00025000 P 01/06/17 25.0 4.40 7.50
TWTR 170106P00025500 P 01/06/17 25.5 4.70 7.95
TWTR 170106P00026000 P 01/06/17 26.0 5.25 8.45
TWTR 170106P00026500 P 01/06/17 26.5 5.65 9.40
TWTR 170106P00027000 P 01/06/17 27.0 6.25 9.80
TWTR 170106P00027500 P 01/06/17 27.5 6.40 10.40
TWTR 170106P00028000 P 01/06/17 28.0 6.90 10.80
TWTR 170106P00028500 P 01/06/17 28.5 8.25 10.90
TWTR 170113C00013500 C 01/13/17 13.5 5.30 7.00
TWTR 170113C00014000 C 01/13/17 14.0 3.70 7.20
TWTR 170113C00014500 C 01/13/17 14.5 3.40 6.70
TWTR 170113C00015000 C 01/13/17 15.0 2.71 6.25
TWTR 170113C00015500 C 01/13/17 15.5 2.30 6.50
TWTR 170113C00016000 C 01/13/17 16.0 1.81 6.00
TWTR 170113C00016500 C 01/13/17 16.5 3.30 4.00
TWTR 170113C00017000 C 01/13/17 17.0 2.87 3.05
TWTR 170113C00017500 C 01/13/17 17.5 2.46 2.69
TWTR 170113C00018000 C 01/13/17 18.0 2.20 2.26
TWTR 170113C00018500 C 01/13/17 18.5 1.86 1.94
TWTR 170113C00019000 C 01/13/17 19.0 1.54 1.65
TWTR 170113C00019500 C 01/13/17 19.5 1.29 1.38
TWTR 170113C00020000 C 01/13/17 20.0 1.09 1.17
TWTR 170113C00020500 C 01/13/17 20.5 0.92 0.97
TWTR 170113C00021000 C 01/13/17 21.0 0.75 0.82
TWTR 170113C00021500 C 01/13/17 21.5 0.62 0.70
TWTR 170113C00022000 C 01/13/17 22.0 0.52 0.59
TWTR 170113C00022500 C 01/13/17 22.5 0.43 0.49
TWTR 170113C00023000 C 01/13/17 23.0 0.28 0.40
TWTR 170113C00023500 C 01/13/17 23.5 0.19 0.35
TWTR 170113C00024000 C 01/13/17 24.0 0.14 0.30
TWTR 170113C00024500 C 01/13/17 24.5 0.11 0.29
TWTR 170113C00025000 C 01/13/17 25.0 0.09 0.22
TWTR 170113C00025500 C 01/13/17 25.5 0.06 0.23
TWTR 170113C00026000 C 01/13/17 26.0 0.10 0.18
TWTR 170113C00026500 C 01/13/17 26.5 0.03 0.20
TWTR 170113C00027000 C 01/13/17 27.0 0.02 0.15
TWTR 170113C00027500 C 01/13/17 27.5 0.01 0.17
TWTR 170113C00028000 C 01/13/17 28.0 0.03 0.16
TWTR 170113C00028500 C 01/13/17 28.5 0.00 0.16
TWTR 170113C00029000 C 01/13/17 29.0 0.00 0.12
TWTR 170113C00029500 C 01/13/17 29.5 0.00 0.14
TWTR 170113C00030000 C 01/13/17 30.0 0.00 0.13
TWTR 170113C00030500 C 01/13/17 30.5 0.01 0.13
TWTR 170113P00013500 P 01/13/17 13.5 0.00 0.08
TWTR 170113P00014000 P 01/13/17 14.0 0.00 0.09
TWTR 170113P00014500 P 01/13/17 14.5 0.01 0.11
TWTR 170113P00015000 P 01/13/17 15.0 0.03 0.14
TWTR 170113P00015500 P 01/13/17 15.5 0.06 0.18
TWTR 170113P00016000 P 01/13/17 16.0 0.13 0.20
TWTR 170113P00016500 P 01/13/17 16.5 0.19 0.28
TWTR 170113P00017000 P 01/13/17 17.0 0.28 0.35
TWTR 170113P00017500 P 01/13/17 17.5 0.39 0.45
TWTR 170113P00018000 P 01/13/17 18.0 0.54 0.58
TWTR 170113P00018500 P 01/13/17 18.5 0.71 0.77
TWTR 170113P00019000 P 01/13/17 19.0 0.89 0.99
TWTR 170113P00019500 P 01/13/17 19.5 1.13 1.23
TWTR 170113P00020000 P 01/13/17 20.0 1.39 1.51
TWTR 170113P00020500 P 01/13/17 20.5 1.70 1.87
TWTR 170113P00021000 P 01/13/17 21.0 2.04 2.21
TWTR 170113P00021500 P 01/13/17 21.5 2.35 2.60
TWTR 170113P00022000 P 01/13/17 22.0 2.79 2.96
TWTR 170113P00022500 P 01/13/17 22.5 3.15 3.40
TWTR 170113P00023000 P 01/13/17 23.0 3.60 3.80
TWTR 170113P00023500 P 01/13/17 23.5 4.00 5.10
TWTR 170113P00024000 P 01/13/17 24.0 4.50 5.15
TWTR 170113P00024500 P 01/13/17 24.5 4.95 6.70
TWTR 170113P00025000 P 01/13/17 25.0 5.25 5.90
TWTR 170113P00025500 P 01/13/17 25.5 4.90 8.00
TWTR 170113P00026000 P 01/13/17 26.0 5.25 8.45
TWTR 170113P00026500 P 01/13/17 26.5 5.80 8.95
TWTR 170113P00027000 P 01/13/17 27.0 6.15 9.45
TWTR 170113P00027500 P 01/13/17 27.5 6.80 9.95
TWTR 170113P00028000 P 01/13/17 28.0 6.90 10.80
TWTR 170113P00028500 P 01/13/17 28.5 7.40 11.40
TWTR 170113P00029000 P 01/13/17 29.0 7.90 11.80
TWTR 170113P00029500 P 01/13/17 29.5 8.40 12.40
TWTR 170113P00030000 P 01/13/17 30.0 8.90 12.80
TWTR 170113P00030500 P 01/13/17 30.5 10.35 12.90
TWTR 170120C00003000 C 01/20/17 3.0 15.25 18.10
TWTR 170120C00005000 C 01/20/17 5.0 13.55 16.15
TWTR 170120C00006000 C 01/20/17 6.0 12.85 15.10
TWTR 170120C00007000 C 01/20/17 7.0 11.80 14.15
TWTR 170120C00008000 C 01/20/17 8.0 10.70 12.95
TWTR 170120C00009000 C 01/20/17 9.0 9.35 12.15
TWTR 170120C00010000 C 01/20/17 10.0 9.25 10.50
TWTR 170120C00011000 C 01/20/17 11.0 7.10 10.10
TWTR 170120C00012000 C 01/20/17 12.0 7.20 7.85
TWTR 170120C00013000 C 01/20/17 13.0 6.20 6.90
TWTR 170120C00014000 C 01/20/17 14.0 5.10 5.95
TWTR 170120C00015000 C 01/20/17 15.0 4.70 4.85
TWTR 170120C00016000 C 01/20/17 16.0 3.80 3.95
TWTR 170120C00017000 C 01/20/17 17.0 3.00 3.10
TWTR 170120C00018000 C 01/20/17 18.0 2.29 2.32
TWTR 170120C00019000 C 01/20/17 19.0 1.67 1.72
TWTR 170120C00020000 C 01/20/17 20.0 1.20 1.21
TWTR 170120C00021000 C 01/20/17 21.0 0.83 0.87
TWTR 170120C00022000 C 01/20/17 22.0 0.59 0.62
TWTR 170120C00023000 C 01/20/17 23.0 0.42 0.43
TWTR 170120C00024000 C 01/20/17 24.0 0.29 0.32
TWTR 170120C00025000 C 01/20/17 25.0 0.21 0.23
TWTR 170120C00026000 C 01/20/17 26.0 0.13 0.17
TWTR 170120C00027000 C 01/20/17 27.0 0.10 0.15
TWTR 170120C00028000 C 01/20/17 28.0 0.07 0.10
TWTR 170120C00029000 C 01/20/17 29.0 0.06 0.13
TWTR 170120C00030000 C 01/20/17 30.0 0.04 0.07
TWTR 170120C00031000 C 01/20/17 31.0 0.03 0.05
TWTR 170120C00032000 C 01/20/17 32.0 0.02 0.05
TWTR 170120C00033000 C 01/20/17 33.0 0.02 0.04
TWTR 170120C00034000 C 01/20/17 34.0 0.01 0.06
TWTR 170120C00035000 C 01/20/17 35.0 0.01 0.02
TWTR 170120C00036000 C 01/20/17 36.0 0.00 0.05
TWTR 170120C00037000 C 01/20/17 37.0 0.00 0.08
TWTR 170120C00038000 C 01/20/17 38.0 0.00 0.05
TWTR 170120C00040000 C 01/20/17 40.0 0.01 0.02
TWTR 170120C00042000 C 01/20/17 42.0 0.00 0.01
TWTR 170120C00045000 C 01/20/17 45.0 0.00 0.01
TWTR 170120C00047000 C 01/20/17 47.0 0.00 0.01
TWTR 170120C00050000 C 01/20/17 50.0 0.00 0.01
TWTR 170120C00052500 C 01/20/17 52.5 0.00 0.04
TWTR 170120C00055000 C 01/20/17 55.0 0.00 0.04
TWTR 170120C00057500 C 01/20/17 57.5 0.00 0.02
TWTR 170120C00060000 C 01/20/17 60.0 0.00 0.02
TWTR 170120C00065000 C 01/20/17 65.0 0.00 0.01
TWTR 170120C00070000 C 01/20/17 70.0 0.00 0.01
TWTR 170120C00075000 C 01/20/17 75.0 0.00 0.02
TWTR 170120P00003000 P 01/20/17 3.0 0.00 0.03
TWTR 170120P00005000 P 01/20/17 5.0 0.00 0.03
TWTR 170120P00006000 P 01/20/17 6.0 0.00 0.03
TWTR 170120P00007000 P 01/20/17 7.0 0.00 0.04
TWTR 170120P00008000 P 01/20/17 8.0 0.00 0.04
TWTR 170120P00009000 P 01/20/17 9.0 0.00 0.04
TWTR 170120P00010000 P 01/20/17 10.0 0.00 0.02
TWTR 170120P00011000 P 01/20/17 11.0 0.00 0.05
TWTR 170120P00012000 P 01/20/17 12.0 0.00 0.01
TWTR 170120P00013000 P 01/20/17 13.0 0.01 0.02
TWTR 170120P00014000 P 01/20/17 14.0 0.03 0.05
TWTR 170120P00015000 P 01/20/17 15.0 0.09 0.10
TWTR 170120P00016000 P 01/20/17 16.0 0.17 0.20
TWTR 170120P00017000 P 01/20/17 17.0 0.34 0.38
TWTR 170120P00018000 P 01/20/17 18.0 0.61 0.64
TWTR 170120P00019000 P 01/20/17 19.0 1.00 1.01
TWTR 170120P00020000 P 01/20/17 20.0 1.50 1.55
TWTR 170120P00021000 P 01/20/17 21.0 2.13 2.19
TWTR 170120P00022000 P 01/20/17 22.0 2.89 2.95
TWTR 170120P00023000 P 01/20/17 23.0 3.65 3.85
TWTR 170120P00024000 P 01/20/17 24.0 4.55 5.00
TWTR 170120P00025000 P 01/20/17 25.0 5.50 5.60
TWTR 170120P00026000 P 01/20/17 26.0 5.85 7.50
TWTR 170120P00027000 P 01/20/17 27.0 6.90 9.50
TWTR 170120P00028000 P 01/20/17 28.0 8.25 8.75
TWTR 170120P00029000 P 01/20/17 29.0 9.20 10.10
TWTR 170120P00030000 P 01/20/17 30.0 10.30 10.80
TWTR 170120P00031000 P 01/20/17 31.0 10.85 13.25
TWTR 170120P00032000 P 01/20/17 32.0 11.70 13.40
TWTR 170120P00033000 P 01/20/17 33.0 13.10 14.25
TWTR 170120P00034000 P 01/20/17 34.0 13.80 15.50
TWTR 170120P00035000 P 01/20/17 35.0 15.25 15.40
TWTR 170120P00036000 P 01/20/17 36.0 14.85 18.60
TWTR 170120P00037000 P 01/20/17 37.0 16.85 19.20
TWTR 170120P00038000 P 01/20/17 38.0 18.25 18.95
TWTR 170120P00040000 P 01/20/17 40.0 19.70 22.20
TWTR 170120P00042000 P 01/20/17 42.0 21.55 24.20
TWTR 170120P00045000 P 01/20/17 45.0 24.70 27.20
TWTR 170120P00047000 P 01/20/17 47.0 26.35 29.20
TWTR 170120P00050000 P 01/20/17 50.0 29.90 31.20
TWTR 170120P00052500 P 01/20/17 52.5 31.60 34.70
TWTR 170120P00055000 P 01/20/17 55.0 34.40 37.15
TWTR 170120P00057500 P 01/20/17 57.5 36.35 40.40
TWTR 170120P00060000 P 01/20/17 60.0 38.85 42.80
TWTR 170120P00065000 P 01/20/17 65.0 44.70 47.10
TWTR 170120P00070000 P 01/20/17 70.0 48.85 52.80
TWTR 170120P00075000 P 01/20/17 75.0 54.05 57.20
TWTR 170127C00014000 C 01/27/17 14.0 4.75 6.25
TWTR 170127C00014500 C 01/27/17 14.5 3.25 6.75
TWTR 170127C00015000 C 01/27/17 15.0 3.15 6.30
TWTR 170127C00015500 C 01/27/17 15.5 2.36 5.85
TWTR 170127C00016000 C 01/27/17 16.0 2.83 5.40
TWTR 170127C00016500 C 01/27/17 16.5 1.56 5.00
TWTR 170127C00017000 C 01/27/17 17.0 1.95 4.65
TWTR 170127C00017500 C 01/27/17 17.5 0.83 4.25
TWTR 170127C00018000 C 01/27/17 18.0 1.02 4.10
TWTR 170127C00018500 C 01/27/17 18.5 1.90 2.12
TWTR 170127C00019000 C 01/27/17 19.0 1.54 1.84
TWTR 170127C00019500 C 01/27/17 19.5 1.37 1.57
TWTR 170127C00020000 C 01/27/17 20.0 1.21 1.34
TWTR 170127C00020500 C 01/27/17 20.5 1.02 1.15
TWTR 170127C00021000 C 01/27/17 21.0 0.74 0.99
TWTR 170127C00021500 C 01/27/17 21.5 0.68 0.84
TWTR 170127C00022000 C 01/27/17 22.0 0.58 0.71
TWTR 170127C00022500 C 01/27/17 22.5 0.33 1.01
TWTR 170127C00023000 C 01/27/17 23.0 0.40 0.52
TWTR 170127C00023500 C 01/27/17 23.5 0.12 0.74
TWTR 170127C00024000 C 01/27/17 24.0 0.20 0.44
TWTR 170127C00024500 C 01/27/17 24.5 0.02 1.15
TWTR 170127C00025000 C 01/27/17 25.0 0.00 0.51
TWTR 170127C00025500 C 01/27/17 25.5 0.00 1.93
TWTR 170127C00026000 C 01/27/17 26.0 0.00 0.42
TWTR 170127C00026500 C 01/27/17 26.5 0.00 1.87
TWTR 170127C00027000 C 01/27/17 27.0 0.00 0.39
TWTR 170127C00027500 C 01/27/17 27.5 0.00 1.83
TWTR 170127C00028000 C 01/27/17 28.0 0.07 0.84
TWTR 170127C00028500 C 01/27/17 28.5 0.00 1.80
TWTR 170127P00014000 P 01/27/17 14.0 0.00 0.48
TWTR 170127P00014500 P 01/27/17 14.5 0.00 0.49
TWTR 170127P00015000 P 01/27/17 15.0 0.00 0.48
TWTR 170127P00015500 P 01/27/17 15.5 0.00 0.47
TWTR 170127P00016000 P 01/27/17 16.0 0.12 0.44
TWTR 170127P00016500 P 01/27/17 16.5 0.11 1.01
TWTR 170127P00017000 P 01/27/17 17.0 0.35 0.48
TWTR 170127P00017500 P 01/27/17 17.5 0.45 0.61
TWTR 170127P00018000 P 01/27/17 18.0 0.50 0.77
TWTR 170127P00018500 P 01/27/17 18.5 0.81 0.90
TWTR 170127P00019000 P 01/27/17 19.0 0.99 1.16
TWTR 170127P00019500 P 01/27/17 19.5 0.95 1.46
TWTR 170127P00020000 P 01/27/17 20.0 1.44 1.68
TWTR 170127P00020500 P 01/27/17 20.5 1.51 2.14
TWTR 170127P00021000 P 01/27/17 21.0 2.01 2.34
TWTR 170127P00021500 P 01/27/17 21.5 2.31 3.25
TWTR 170127P00022000 P 01/27/17 22.0 2.50 4.90
TWTR 170127P00022500 P 01/27/17 22.5 1.91 5.10
TWTR 170127P00023000 P 01/27/17 23.0 2.46 5.75
TWTR 170127P00023500 P 01/27/17 23.5 2.90 6.00
TWTR 170127P00024000 P 01/27/17 24.0 3.35 6.45
TWTR 170127P00024500 P 01/27/17 24.5 3.75 7.05
TWTR 170127P00025000 P 01/27/17 25.0 4.05 7.60
TWTR 170127P00025500 P 01/27/17 25.5 4.55 8.05
TWTR 170127P00026000 P 01/27/17 26.0 5.00 8.50
TWTR 170127P00026500 P 01/27/17 26.5 5.50 9.00
TWTR 170127P00027000 P 01/27/17 27.0 6.00 9.25
TWTR 170127P00027500 P 01/27/17 27.5 6.50 9.75
TWTR 170127P00028000 P 01/27/17 28.0 6.95 9.95
TWTR 170127P00028500 P 01/27/17 28.5 7.80 10.95
TWTR 170317C00008000 C 03/17/17 8.0 10.60 12.80
TWTR 170317C00009000 C 03/17/17 9.0 8.65 12.80
TWTR 170317C00010000 C 03/17/17 10.0 9.15 11.40
TWTR 170317C00011000 C 03/17/17 11.0 7.85 9.10
TWTR 170317C00012000 C 03/17/17 12.0 6.95 8.10
TWTR 170317C00013000 C 03/17/17 13.0 6.15 7.15
TWTR 170317C00014000 C 03/17/17 14.0 5.55 6.15
TWTR 170317C00015000 C 03/17/17 15.0 5.10 5.30
TWTR 170317C00016000 C 03/17/17 16.0 4.30 4.45
TWTR 170317C00017000 C 03/17/17 17.0 3.55 3.75
TWTR 170317C00018000 C 03/17/17 18.0 3.00 3.15
TWTR 170317C00019000 C 03/17/17 19.0 2.47 2.54
TWTR 170317C00020000 C 03/17/17 20.0 2.00 2.07
TWTR 170317C00021000 C 03/17/17 21.0 1.52 1.64
TWTR 170317C00022000 C 03/17/17 22.0 1.19 1.30
TWTR 170317C00023000 C 03/17/17 23.0 0.95 1.00
TWTR 170317C00024000 C 03/17/17 24.0 0.73 0.79
TWTR 170317C00025000 C 03/17/17 25.0 0.55 0.62
TWTR 170317C00026000 C 03/17/17 26.0 0.38 0.46
TWTR 170317C00027000 C 03/17/17 27.0 0.28 0.37
TWTR 170317C00028000 C 03/17/17 28.0 0.20 0.27
TWTR 170317C00029000 C 03/17/17 29.0 0.13 0.23
TWTR 170317C00030000 C 03/17/17 30.0 0.11 0.18
TWTR 170317C00031000 C 03/17/17 31.0 0.07 0.14
TWTR 170317C00032000 C 03/17/17 32.0 0.04 0.12
TWTR 170317C00033000 C 03/17/17 33.0 0.03 0.10
TWTR 170317C00034000 C 03/17/17 34.0 0.04 0.09
TWTR 170317C00035000 C 03/17/17 35.0 0.01 0.07
TWTR 170317C00036000 C 03/17/17 36.0 0.01 0.07
TWTR 170317C00037000 C 03/17/17 37.0 0.00 0.06
TWTR 170317C00038000 C 03/17/17 38.0 0.00 0.06
TWTR 170317P00008000 P 03/17/17 8.0 0.00 0.05
TWTR 170317P00009000 P 03/17/17 9.0 0.00 0.05
TWTR 170317P00010000 P 03/17/17 10.0 0.01 0.04
TWTR 170317P00011000 P 03/17/17 11.0 0.03 0.11
TWTR 170317P00012000 P 03/17/17 12.0 0.08 0.12
TWTR 170317P00013000 P 03/17/17 13.0 0.15 0.20
TWTR 170317P00014000 P 03/17/17 14.0 0.27 0.30
TWTR 170317P00015000 P 03/17/17 15.0 0.42 0.49
TWTR 170317P00016000 P 03/17/17 16.0 0.64 0.71
TWTR 170317P00017000 P 03/17/17 17.0 0.92 1.01
TWTR 170317P00018000 P 03/17/17 18.0 1.28 1.38
TWTR 170317P00019000 P 03/17/17 19.0 1.72 1.82
TWTR 170317P00020000 P 03/17/17 20.0 2.23 2.33
TWTR 170317P00021000 P 03/17/17 21.0 2.83 2.92
TWTR 170317P00022000 P 03/17/17 22.0 3.45 3.60
TWTR 170317P00023000 P 03/17/17 23.0 4.20 4.35
TWTR 170317P00024000 P 03/17/17 24.0 4.95 5.15
TWTR 170317P00025000 P 03/17/17 25.0 5.75 6.00
TWTR 170317P00026000 P 03/17/17 26.0 6.60 6.85
TWTR 170317P00027000 P 03/17/17 27.0 7.40 8.10
TWTR 170317P00028000 P 03/17/17 28.0 8.25 9.10
TWTR 170317P00029000 P 03/17/17 29.0 9.10 10.05
TWTR 170317P00030000 P 03/17/17 30.0 10.10 11.00
TWTR 170317P00031000 P 03/17/17 31.0 10.80 11.95
TWTR 170317P00032000 P 03/17/17 32.0 11.85 12.95
TWTR 170317P00033000 P 03/17/17 33.0 12.65 13.95
TWTR 170317P00034000 P 03/17/17 34.0 12.95 16.70
TWTR 170317P00035000 P 03/17/17 35.0 14.80 16.80
TWTR 170317P00036000 P 03/17/17 36.0 14.85 18.70
TWTR 170317P00037000 P 03/17/17 37.0 16.35 18.80
TWTR 170317P00038000 P 03/17/17 38.0 17.80 19.80
TWTR 170616C00008000 C 06/16/17 8.0 11.20 13.45
TWTR 170616C00009000 C 06/16/17 9.0 10.25 11.75
TWTR 170616C00010000 C 06/16/17 10.0 9.30 10.15
TWTR 170616C00011000 C 06/16/17 11.0 8.40 9.70
TWTR 170616C00012000 C 06/16/17 12.0 7.50 8.25
TWTR 170616C00013000 C 06/16/17 13.0 6.65 8.25
TWTR 170616C00014000 C 06/16/17 14.0 5.85 6.70
TWTR 170616C00015000 C 06/16/17 15.0 5.50 5.70
TWTR 170616C00016000 C 06/16/17 16.0 4.80 5.00
TWTR 170616C00017000 C 06/16/17 17.0 4.15 4.35
TWTR 170616C00018000 C 06/16/17 18.0 3.60 3.75
TWTR 170616C00019000 C 06/16/17 19.0 3.05 3.20
TWTR 170616C00020000 C 06/16/17 20.0 2.61 2.75
TWTR 170616C00021000 C 06/16/17 21.0 2.17 2.29
TWTR 170616C00022000 C 06/16/17 22.0 1.80 1.89
TWTR 170616C00023000 C 06/16/17 23.0 1.49 1.58
TWTR 170616C00024000 C 06/16/17 24.0 1.21 1.29
TWTR 170616C00025000 C 06/16/17 25.0 0.99 1.10
TWTR 170616C00026000 C 06/16/17 26.0 0.78 0.86
TWTR 170616C00027000 C 06/16/17 27.0 0.64 0.69
TWTR 170616C00028000 C 06/16/17 28.0 0.49 0.59
TWTR 170616C00029000 C 06/16/17 29.0 0.37 0.48
TWTR 170616C00030000 C 06/16/17 30.0 0.29 0.40
TWTR 170616C00031000 C 06/16/17 31.0 0.23 0.28
TWTR 170616C00032000 C 06/16/17 32.0 0.17 0.26
TWTR 170616C00033000 C 06/16/17 33.0 0.13 0.21
TWTR 170616C00034000 C 06/16/17 34.0 0.10 0.17
TWTR 170616C00035000 C 06/16/17 35.0 0.07 0.14
TWTR 170616C00036000 C 06/16/17 36.0 0.05 0.12
TWTR 170616C00037000 C 06/16/17 37.0 0.04 0.10
TWTR 170616P00008000 P 06/16/17 8.0 0.02 0.08
TWTR 170616P00009000 P 06/16/17 9.0 0.05 0.09
TWTR 170616P00010000 P 06/16/17 10.0 0.10 0.14
TWTR 170616P00011000 P 06/16/17 11.0 0.18 0.22
TWTR 170616P00012000 P 06/16/17 12.0 0.28 0.38
TWTR 170616P00013000 P 06/16/17 13.0 0.42 0.48
TWTR 170616P00014000 P 06/16/17 14.0 0.61 0.73
TWTR 170616P00015000 P 06/16/17 15.0 0.83 0.97
TWTR 170616P00016000 P 06/16/17 16.0 1.11 1.20
TWTR 170616P00017000 P 06/16/17 17.0 1.45 1.53
TWTR 170616P00018000 P 06/16/17 18.0 1.84 1.97
TWTR 170616P00019000 P 06/16/17 19.0 2.31 2.39
TWTR 170616P00020000 P 06/16/17 20.0 2.82 2.90
TWTR 170616P00021000 P 06/16/17 21.0 3.40 3.50
TWTR 170616P00022000 P 06/16/17 22.0 4.00 4.15
TWTR 170616P00023000 P 06/16/17 23.0 4.65 4.85
TWTR 170616P00024000 P 06/16/17 24.0 5.40 5.65
TWTR 170616P00025000 P 06/16/17 25.0 6.15 6.40
TWTR 170616P00026000 P 06/16/17 26.0 6.95 7.20
TWTR 170616P00027000 P 06/16/17 27.0 7.75 8.05
TWTR 170616P00028000 P 06/16/17 28.0 8.65 8.90
TWTR 170616P00029000 P 06/16/17 29.0 9.50 10.15
TWTR 170616P00030000 P 06/16/17 30.0 10.40 11.10
TWTR 170616P00031000 P 06/16/17 31.0 9.95 13.30
TWTR 170616P00032000 P 06/16/17 32.0 10.90 14.95
TWTR 170616P00033000 P 06/16/17 33.0 11.70 15.75
TWTR 170616P00034000 P 06/16/17 34.0 12.25 16.80
TWTR 170616P00035000 P 06/16/17 35.0 14.55 15.55
TWTR 170616P00036000 P 06/16/17 36.0 14.40 18.80
TWTR 170616P00037000 P 06/16/17 37.0 16.85 18.70
TWTR 180119C00003000 C 01/19/18 3.0 14.30 18.00
TWTR 180119C00005000 C 01/19/18 5.0 12.35 16.50
TWTR 180119C00008000 C 01/19/18 8.0 9.50 13.55
TWTR 180119C00010000 C 01/19/18 10.0 9.95 10.45
TWTR 180119C00013000 C 01/19/18 13.0 7.70 8.05
TWTR 180119C00015000 C 01/19/18 15.0 6.40 6.65
TWTR 180119C00018000 C 01/19/18 18.0 4.50 4.75
TWTR 180119C00020000 C 01/19/18 20.0 3.55 3.70
TWTR 180119C00023000 C 01/19/18 23.0 2.25 2.44
TWTR 180119C00025000 C 01/19/18 25.0 1.55 1.81
TWTR 180119C00027000 C 01/19/18 27.0 1.00 1.28
TWTR 180119C00030000 C 01/19/18 30.0 0.58 0.72
TWTR 180119C00032000 C 01/19/18 32.0 0.30 0.47
TWTR 180119C00035000 C 01/19/18 35.0 0.13 0.25
TWTR 180119C00037000 C 01/19/18 37.0 0.09 0.17
TWTR 180119P00003000 P 01/19/18 3.0 0.00 0.07
TWTR 180119P00005000 P 01/19/18 5.0 0.00 0.09
TWTR 180119P00008000 P 01/19/18 8.0 0.20 0.28
TWTR 180119P00010000 P 01/19/18 10.0 0.41 0.56
TWTR 180119P00013000 P 01/19/18 13.0 0.95 1.08
TWTR 180119P00015000 P 01/19/18 15.0 1.53 1.67
TWTR 180119P00018000 P 01/19/18 18.0 2.60 2.81
TWTR 180119P00020000 P 01/19/18 20.0 3.60 3.80
TWTR 180119P00023000 P 01/19/18 23.0 5.30 5.55
TWTR 180119P00025000 P 01/19/18 25.0 6.65 6.95
TWTR 180119P00027000 P 01/19/18 27.0 8.10 8.45
TWTR 180119P00030000 P 01/19/18 30.0 10.65 10.90
TWTR 180119P00032000 P 01/19/18 32.0 12.35 13.10
TWTR 180119P00035000 P 01/19/18 35.0 12.90 16.60
TWTR 180119P00037000 P 01/19/18 37.0 15.75 19.00
TWTR 190118C00003000 C 01/18/19 3.0 14.50 19.20
TWTR 190118C00005000 C 01/18/19 5.0 12.60 17.40
TWTR 190118C00008000 C 01/18/19 8.0 10.10 14.80
TWTR 190118C00010000 C 01/18/19 10.0 8.50 11.80
TWTR 190118C00013000 C 01/18/19 13.0 8.60 9.00
TWTR 190118C00015000 C 01/18/19 15.0 7.30 7.70
TWTR 190118C00017000 C 01/18/19 17.0 6.10 6.50
TWTR 190118C00020000 C 01/18/19 20.0 4.55 5.00
TWTR 190118C00022000 C 01/18/19 22.0 3.65 4.15
TWTR 190118C00025000 C 01/18/19 25.0 2.60 2.93
TWTR 190118C00027000 C 01/18/19 27.0 1.86 2.36
TWTR 190118C00030000 C 01/18/19 30.0 1.30 1.50
TWTR 190118C00035000 C 01/18/19 35.0 0.55 0.77
TWTR 190118C00037000 C 01/18/19 37.0 0.40 0.59
TWTR 190118P00003000 P 01/18/19 3.0 0.00 0.09
TWTR 190118P00005000 P 01/18/19 5.0 0.06 0.19
TWTR 190118P00008000 P 01/18/19 8.0 0.40 0.62
TWTR 190118P00010000 P 01/18/19 10.0 0.76 1.04
TWTR 190118P00013000 P 01/18/19 13.0 1.51 1.82
TWTR 190118P00015000 P 01/18/19 15.0 2.15 2.35
TWTR 190118P00017000 P 01/18/19 17.0 3.00 3.30
TWTR 190118P00020000 P 01/18/19 20.0 4.35 4.70
TWTR 190118P00022000 P 01/18/19 22.0 5.45 5.80
TWTR 190118P00025000 P 01/18/19 25.0 7.30 7.70
TWTR 190118P00027000 P 01/18/19 27.0 8.60 9.10
TWTR 190118P00030000 P 01/18/19 30.0 11.00 11.40
TWTR 190118P00035000 P 01/18/19 35.0 14.80 16.45
TWTR 190118P00037000 P 01/18/19 37.0 15.20 19.65

OPRA data is delayed 15 minutes.