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 (2015-02-13)Premium Content

Twitter Inc (TWTR)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 150501C00038000 C 05/01/15 38.0 12.25 13.05
TWTR 150501C00039000 C 05/01/15 39.0 11.25 12.25
TWTR 150501C00039500 C 05/01/15 39.5 10.75 11.60
TWTR 150501C00040000 C 05/01/15 40.0 10.45 11.10
TWTR 150501C00040500 C 05/01/15 40.5 9.80 10.60
TWTR 150501C00041000 C 05/01/15 41.0 9.35 10.05
TWTR 150501C00041500 C 05/01/15 41.5 8.85 9.60
TWTR 150501C00042000 C 05/01/15 42.0 8.40 9.25
TWTR 150501C00042500 C 05/01/15 42.5 7.95 8.85
TWTR 150501C00043000 C 05/01/15 43.0 7.55 8.20
TWTR 150501C00043500 C 05/01/15 43.5 7.10 7.95
TWTR 150501C00044000 C 05/01/15 44.0 6.70 7.50
TWTR 150501C00044500 C 05/01/15 44.5 6.60 6.95
TWTR 150501C00045000 C 05/01/15 45.0 6.40 6.50
TWTR 150501C00045500 C 05/01/15 45.5 5.85 6.30
TWTR 150501C00046000 C 05/01/15 46.0 5.45 5.75
TWTR 150501C00046500 C 05/01/15 46.5 5.25 5.40
TWTR 150501C00047000 C 05/01/15 47.0 4.85 5.00
TWTR 150501C00047500 C 05/01/15 47.5 4.40 4.70
TWTR 150501C00048000 C 05/01/15 48.0 4.15 4.35
TWTR 150501C00048500 C 05/01/15 48.5 3.80 4.05
TWTR 150501C00049000 C 05/01/15 49.0 3.65 3.75
TWTR 150501C00049500 C 05/01/15 49.5 3.25 3.50
TWTR 150501C00050000 C 05/01/15 50.0 3.15 3.25
TWTR 150501C00050500 C 05/01/15 50.5 2.89 2.96
TWTR 150501C00051000 C 05/01/15 51.0 2.66 2.70
TWTR 150501C00051500 C 05/01/15 51.5 2.45 2.51
TWTR 150501C00052000 C 05/01/15 52.0 2.23 2.30
TWTR 150501C00052500 C 05/01/15 52.5 2.04 2.16
TWTR 150501C00053000 C 05/01/15 53.0 1.85 1.92
TWTR 150501C00053500 C 05/01/15 53.5 1.68 1.75
TWTR 150501C00054000 C 05/01/15 54.0 1.53 1.59
TWTR 150501C00054500 C 05/01/15 54.5 1.37 1.44
TWTR 150501C00055000 C 05/01/15 55.0 1.27 1.31
TWTR 150501C00055500 C 05/01/15 55.5 1.13 1.18
TWTR 150501C00056000 C 05/01/15 56.0 1.04 1.06
TWTR 150501C00056500 C 05/01/15 56.5 0.92 0.96
TWTR 150501C00057000 C 05/01/15 57.0 0.83 0.86
TWTR 150501C00057500 C 05/01/15 57.5 0.73 0.77
TWTR 150501C00058000 C 05/01/15 58.0 0.66 0.69
TWTR 150501C00058500 C 05/01/15 58.5 0.58 0.62
TWTR 150501C00059000 C 05/01/15 59.0 0.50 0.55
TWTR 150501C00059500 C 05/01/15 59.5 0.45 0.49
TWTR 150501C00060000 C 05/01/15 60.0 0.40 0.44
TWTR 150501C00060500 C 05/01/15 60.5 0.36 0.39
TWTR 150501C00061000 C 05/01/15 61.0 0.32 0.34
TWTR 150501C00061500 C 05/01/15 61.5 0.28 0.31
TWTR 150501C00062000 C 05/01/15 62.0 0.25 0.27
TWTR 150501C00065000 C 05/01/15 65.0 0.10 0.14
TWTR 150501C00070000 C 05/01/15 70.0 0.02 0.04
TWTR 150501C00075000 C 05/01/15 75.0 0.00 0.03
TWTR 150501P00038000 P 05/01/15 38.0 0.01 0.03
TWTR 150501P00039000 P 05/01/15 39.0 0.02 0.06
TWTR 150501P00039500 P 05/01/15 39.5 0.05 0.08
TWTR 150501P00040000 P 05/01/15 40.0 0.06 0.10
TWTR 150501P00040500 P 05/01/15 40.5 0.08 0.13
TWTR 150501P00041000 P 05/01/15 41.0 0.11 0.12
TWTR 150501P00041500 P 05/01/15 41.5 0.14 0.17
TWTR 150501P00042000 P 05/01/15 42.0 0.18 0.19
TWTR 150501P00042500 P 05/01/15 42.5 0.22 0.25
TWTR 150501P00043000 P 05/01/15 43.0 0.27 0.31
TWTR 150501P00043500 P 05/01/15 43.5 0.33 0.37
TWTR 150501P00044000 P 05/01/15 44.0 0.40 0.43
TWTR 150501P00044500 P 05/01/15 44.5 0.49 0.52
TWTR 150501P00045000 P 05/01/15 45.0 0.58 0.63
TWTR 150501P00045500 P 05/01/15 45.5 0.69 0.72
TWTR 150501P00046000 P 05/01/15 46.0 0.81 0.85
TWTR 150501P00046500 P 05/01/15 46.5 0.94 0.99
TWTR 150501P00047000 P 05/01/15 47.0 1.10 1.15
TWTR 150501P00047500 P 05/01/15 47.5 1.26 1.32
TWTR 150501P00048000 P 05/01/15 48.0 1.44 1.50
TWTR 150501P00048500 P 05/01/15 48.5 1.64 1.71
TWTR 150501P00049000 P 05/01/15 49.0 1.85 1.91
TWTR 150501P00049500 P 05/01/15 49.5 2.08 2.14
TWTR 150501P00050000 P 05/01/15 50.0 2.31 2.38
TWTR 150501P00050500 P 05/01/15 50.5 2.57 2.64
TWTR 150501P00051000 P 05/01/15 51.0 2.84 2.90
TWTR 150501P00051500 P 05/01/15 51.5 3.10 3.20
TWTR 150501P00052000 P 05/01/15 52.0 3.40 3.50
TWTR 150501P00052500 P 05/01/15 52.5 3.70 3.80
TWTR 150501P00053000 P 05/01/15 53.0 4.00 4.15
TWTR 150501P00053500 P 05/01/15 53.5 4.30 4.50
TWTR 150501P00054000 P 05/01/15 54.0 4.65 4.85
TWTR 150501P00054500 P 05/01/15 54.5 5.00 5.20
TWTR 150501P00055000 P 05/01/15 55.0 5.40 5.55
TWTR 150501P00055500 P 05/01/15 55.5 5.75 5.95
TWTR 150501P00056000 P 05/01/15 56.0 6.15 6.30
TWTR 150501P00056500 P 05/01/15 56.5 6.55 6.70
TWTR 150501P00057000 P 05/01/15 57.0 6.90 7.10
TWTR 150501P00057500 P 05/01/15 57.5 7.35 7.55
TWTR 150501P00058000 P 05/01/15 58.0 7.75 7.95
TWTR 150501P00058500 P 05/01/15 58.5 8.20 8.35
TWTR 150501P00059000 P 05/01/15 59.0 8.60 8.90
TWTR 150501P00059500 P 05/01/15 59.5 8.95 9.45
TWTR 150501P00060000 P 05/01/15 60.0 9.50 9.90
TWTR 150501P00060500 P 05/01/15 60.5 9.00 10.65
TWTR 150501P00061000 P 05/01/15 61.0 9.20 11.10
TWTR 150501P00061500 P 05/01/15 61.5 9.65 11.60
TWTR 150501P00062000 P 05/01/15 62.0 10.10 12.90
TWTR 150501P00065000 P 05/01/15 65.0 13.15 14.95
TWTR 150501P00070000 P 05/01/15 70.0 17.95 19.85
TWTR 150501P00075000 P 05/01/15 75.0 22.90 24.80
TWTR 150508C00040000 C 05/08/15 40.0 10.50 11.30
TWTR 150508C00041000 C 05/08/15 41.0 9.40 10.25
TWTR 150508C00042000 C 05/08/15 42.0 8.50 9.70
TWTR 150508C00042500 C 05/08/15 42.5 8.05 9.20
TWTR 150508C00043000 C 05/08/15 43.0 7.70 8.50
TWTR 150508C00043500 C 05/08/15 43.5 7.25 8.10
TWTR 150508C00044000 C 05/08/15 44.0 7.15 7.50
TWTR 150508C00044500 C 05/08/15 44.5 6.95 7.10
TWTR 150508C00045000 C 05/08/15 45.0 6.55 6.70
TWTR 150508C00045500 C 05/08/15 45.5 6.15 6.30
TWTR 150508C00046000 C 05/08/15 46.0 5.75 5.95
TWTR 150508C00046500 C 05/08/15 46.5 5.45 5.60
TWTR 150508C00047000 C 05/08/15 47.0 5.10 5.25
TWTR 150508C00047500 C 05/08/15 47.5 4.65 4.90
TWTR 150508C00048000 C 05/08/15 48.0 4.45 4.60
TWTR 150508C00048500 C 05/08/15 48.5 4.15 4.30
TWTR 150508C00049000 C 05/08/15 49.0 3.85 4.00
TWTR 150508C00049500 C 05/08/15 49.5 3.55 3.70
TWTR 150508C00050000 C 05/08/15 50.0 3.30 3.45
TWTR 150508C00050500 C 05/08/15 50.5 3.10 3.20
TWTR 150508C00051000 C 05/08/15 51.0 2.87 2.97
TWTR 150508C00051500 C 05/08/15 51.5 2.66 2.74
TWTR 150508C00052000 C 05/08/15 52.0 2.43 2.53
TWTR 150508C00052500 C 05/08/15 52.5 2.24 2.35
TWTR 150508C00053000 C 05/08/15 53.0 2.06 2.15
TWTR 150508C00053500 C 05/08/15 53.5 1.90 1.98
TWTR 150508C00054000 C 05/08/15 54.0 1.74 1.82
TWTR 150508C00054500 C 05/08/15 54.5 1.57 1.68
TWTR 150508C00055000 C 05/08/15 55.0 1.44 1.53
TWTR 150508C00055500 C 05/08/15 55.5 1.31 1.40
TWTR 150508C00056000 C 05/08/15 56.0 1.19 1.28
TWTR 150508C00056500 C 05/08/15 56.5 1.09 1.16
TWTR 150508C00057000 C 05/08/15 57.0 0.99 1.07
TWTR 150508C00057500 C 05/08/15 57.5 0.89 0.96
TWTR 150508C00058000 C 05/08/15 58.0 0.82 0.88
TWTR 150508C00058500 C 05/08/15 58.5 0.75 0.80
TWTR 150508C00059000 C 05/08/15 59.0 0.66 0.74
TWTR 150508C00059500 C 05/08/15 59.5 0.60 0.66
TWTR 150508C00060000 C 05/08/15 60.0 0.53 0.61
TWTR 150508C00060500 C 05/08/15 60.5 0.49 0.54
TWTR 150508C00061000 C 05/08/15 61.0 0.44 0.50
TWTR 150508C00061500 C 05/08/15 61.5 0.35 0.46
TWTR 150508C00062000 C 05/08/15 62.0 0.34 0.41
TWTR 150508C00065000 C 05/08/15 65.0 0.14 0.21
TWTR 150508P00040000 P 05/08/15 40.0 0.10 0.14
TWTR 150508P00041000 P 05/08/15 41.0 0.17 0.20
TWTR 150508P00042000 P 05/08/15 42.0 0.26 0.33
TWTR 150508P00042500 P 05/08/15 42.5 0.31 0.35
TWTR 150508P00043000 P 05/08/15 43.0 0.37 0.42
TWTR 150508P00043500 P 05/08/15 43.5 0.45 0.50
TWTR 150508P00044000 P 05/08/15 44.0 0.54 0.59
TWTR 150508P00044500 P 05/08/15 44.5 0.63 0.68
TWTR 150508P00045000 P 05/08/15 45.0 0.74 0.79
TWTR 150508P00045500 P 05/08/15 45.5 0.84 0.92
TWTR 150508P00046000 P 05/08/15 46.0 1.00 1.04
TWTR 150508P00046500 P 05/08/15 46.5 1.14 1.19
TWTR 150508P00047000 P 05/08/15 47.0 1.28 1.35
TWTR 150508P00047500 P 05/08/15 47.5 1.46 1.53
TWTR 150508P00048000 P 05/08/15 48.0 1.62 1.71
TWTR 150508P00048500 P 05/08/15 48.5 1.83 1.92
TWTR 150508P00049000 P 05/08/15 49.0 2.05 2.12
TWTR 150508P00049500 P 05/08/15 49.5 2.30 2.35
TWTR 150508P00050000 P 05/08/15 50.0 2.53 2.60
TWTR 150508P00050500 P 05/08/15 50.5 2.76 2.85
TWTR 150508P00051000 P 05/08/15 51.0 3.00 3.15
TWTR 150508P00051500 P 05/08/15 51.5 3.30 3.40
TWTR 150508P00052000 P 05/08/15 52.0 3.60 3.75
TWTR 150508P00052500 P 05/08/15 52.5 3.90 4.05
TWTR 150508P00053000 P 05/08/15 53.0 4.20 4.35
TWTR 150508P00053500 P 05/08/15 53.5 4.55 4.75
TWTR 150508P00054000 P 05/08/15 54.0 4.90 5.00
TWTR 150508P00054500 P 05/08/15 54.5 5.25 5.35
TWTR 150508P00055000 P 05/08/15 55.0 5.55 5.70
TWTR 150508P00055500 P 05/08/15 55.5 5.95 6.15
TWTR 150508P00056000 P 05/08/15 56.0 6.35 6.50
TWTR 150508P00056500 P 05/08/15 56.5 6.70 6.90
TWTR 150508P00057000 P 05/08/15 57.0 7.10 7.35
TWTR 150508P00057500 P 05/08/15 57.5 7.50 7.80
TWTR 150508P00058000 P 05/08/15 58.0 7.90 8.05
TWTR 150508P00058500 P 05/08/15 58.5 8.30 8.65
TWTR 150508P00059000 P 05/08/15 59.0 8.75 8.95
TWTR 150508P00059500 P 05/08/15 59.5 9.20 9.50
TWTR 150508P00060000 P 05/08/15 60.0 9.50 10.00
TWTR 150508P00060500 P 05/08/15 60.5 9.95 10.45
TWTR 150508P00061000 P 05/08/15 61.0 10.40 10.90
TWTR 150508P00061500 P 05/08/15 61.5 9.75 11.65
TWTR 150508P00062000 P 05/08/15 62.0 10.20 12.15
TWTR 150508P00065000 P 05/08/15 65.0 13.20 14.95
TWTR 150515C00029000 C 05/15/15 29.0 21.15 22.30
TWTR 150515C00029500 C 05/15/15 29.5 20.05 22.00
TWTR 150515C00030000 C 05/15/15 30.0 19.90 21.25
TWTR 150515C00030500 C 05/15/15 30.5 19.60 20.75
TWTR 150515C00031000 C 05/15/15 31.0 18.95 20.75
TWTR 150515C00031500 C 05/15/15 31.5 18.25 19.75
TWTR 150515C00032000 C 05/15/15 32.0 17.95 19.25
TWTR 150515C00032500 C 05/15/15 32.5 17.45 19.25
TWTR 150515C00033000 C 05/15/15 33.0 17.15 18.25
TWTR 150515C00033500 C 05/15/15 33.5 16.55 17.75
TWTR 150515C00034000 C 05/15/15 34.0 15.90 17.25
TWTR 150515C00034500 C 05/15/15 34.5 15.60 16.75
TWTR 150515C00035000 C 05/15/15 35.0 15.15 16.25
TWTR 150515C00035500 C 05/15/15 35.5 14.60 15.75
TWTR 150515C00036000 C 05/15/15 36.0 13.75 16.70
TWTR 150515C00036500 C 05/15/15 36.5 13.70 14.75
TWTR 150515C00037000 C 05/15/15 37.0 13.25 14.45
TWTR 150515C00037500 C 05/15/15 37.5 12.75 13.95
TWTR 150515C00038000 C 05/15/15 38.0 12.25 13.25
TWTR 150515C00038500 C 05/15/15 38.5 11.80 12.80
TWTR 150515C00039000 C 05/15/15 39.0 11.30 12.30
TWTR 150515C00039500 C 05/15/15 39.5 10.85 11.85
TWTR 150515C00040000 C 05/15/15 40.0 10.45 11.25
TWTR 150515C00040500 C 05/15/15 40.5 9.90 11.20
TWTR 150515C00041000 C 05/15/15 41.0 9.45 10.25
TWTR 150515C00041500 C 05/15/15 41.5 9.00 9.70
TWTR 150515C00042000 C 05/15/15 42.0 8.60 9.35
TWTR 150515C00042500 C 05/15/15 42.5 8.20 9.25
TWTR 150515C00043000 C 05/15/15 43.0 7.80 8.55
TWTR 150515C00043500 C 05/15/15 43.5 7.65 8.10
TWTR 150515C00044000 C 05/15/15 44.0 7.40 7.55
TWTR 150515C00044500 C 05/15/15 44.5 6.90 7.20
TWTR 150515C00045000 C 05/15/15 45.0 6.65 6.75
TWTR 150515C00045500 C 05/15/15 45.5 6.25 6.40
TWTR 150515C00046000 C 05/15/15 46.0 5.90 6.05
TWTR 150515C00046500 C 05/15/15 46.5 5.55 5.70
TWTR 150515C00047000 C 05/15/15 47.0 5.25 5.35
TWTR 150515C00047500 C 05/15/15 47.5 4.95 5.05
TWTR 150515C00048000 C 05/15/15 48.0 4.60 4.70
TWTR 150515C00048500 C 05/15/15 48.5 4.30 4.40
TWTR 150515C00049000 C 05/15/15 49.0 4.00 4.15
TWTR 150515C00049500 C 05/15/15 49.5 3.75 3.85
TWTR 150515C00050000 C 05/15/15 50.0 3.50 3.60
TWTR 150515C00050500 C 05/15/15 50.5 3.25 3.35
TWTR 150515C00051000 C 05/15/15 51.0 3.05 3.10
TWTR 150515C00051500 C 05/15/15 51.5 2.81 2.88
TWTR 150515C00052000 C 05/15/15 52.0 2.63 2.68
TWTR 150515C00052500 C 05/15/15 52.5 2.39 2.49
TWTR 150515C00053000 C 05/15/15 53.0 2.25 2.29
TWTR 150515C00053500 C 05/15/15 53.5 2.03 2.13
TWTR 150515C00054000 C 05/15/15 54.0 1.88 1.94
TWTR 150515C00054500 C 05/15/15 54.5 1.76 1.80
TWTR 150515C00055000 C 05/15/15 55.0 1.60 1.67
TWTR 150515C00055500 C 05/15/15 55.5 1.46 1.53
TWTR 150515C00056000 C 05/15/15 56.0 1.36 1.40
TWTR 150515C00056500 C 05/15/15 56.5 1.23 1.29
TWTR 150515C00057000 C 05/15/15 57.0 1.12 1.18
TWTR 150515C00057500 C 05/15/15 57.5 1.02 1.08
TWTR 150515C00058000 C 05/15/15 58.0 0.95 0.99
TWTR 150515C00058500 C 05/15/15 58.5 0.85 0.92
TWTR 150515C00059000 C 05/15/15 59.0 0.79 0.82
TWTR 150515C00059500 C 05/15/15 59.5 0.73 0.75
TWTR 150515C00060000 C 05/15/15 60.0 0.64 0.65
TWTR 150515C00062500 C 05/15/15 62.5 0.40 0.43
TWTR 150515C00065000 C 05/15/15 65.0 0.24 0.27
TWTR 150515P00029000 P 05/15/15 29.0 0.00 0.02
TWTR 150515P00029500 P 05/15/15 29.5 0.00 0.02
TWTR 150515P00030000 P 05/15/15 30.0 0.00 0.03
TWTR 150515P00030500 P 05/15/15 30.5 0.00 0.03
TWTR 150515P00031000 P 05/15/15 31.0 0.00 0.03
TWTR 150515P00031500 P 05/15/15 31.5 0.00 0.03
TWTR 150515P00032000 P 05/15/15 32.0 0.00 0.03
TWTR 150515P00032500 P 05/15/15 32.5 0.00 0.03
TWTR 150515P00033000 P 05/15/15 33.0 0.00 0.03
TWTR 150515P00033500 P 05/15/15 33.5 0.00 0.04
TWTR 150515P00034000 P 05/15/15 34.0 0.00 0.04
TWTR 150515P00034500 P 05/15/15 34.5 0.00 0.05
TWTR 150515P00035000 P 05/15/15 35.0 0.00 0.04
TWTR 150515P00035500 P 05/15/15 35.5 0.00 0.06
TWTR 150515P00036000 P 05/15/15 36.0 0.00 0.07
TWTR 150515P00036500 P 05/15/15 36.5 0.00 0.08
TWTR 150515P00037000 P 05/15/15 37.0 0.01 0.08
TWTR 150515P00037500 P 05/15/15 37.5 0.02 0.11
TWTR 150515P00038000 P 05/15/15 38.0 0.02 0.12
TWTR 150515P00038500 P 05/15/15 38.5 0.03 0.14
TWTR 150515P00039000 P 05/15/15 39.0 0.05 0.16
TWTR 150515P00039500 P 05/15/15 39.5 0.12 0.16
TWTR 150515P00040000 P 05/15/15 40.0 0.15 0.17
TWTR 150515P00040500 P 05/15/15 40.5 0.18 0.21
TWTR 150515P00041000 P 05/15/15 41.0 0.23 0.25
TWTR 150515P00041500 P 05/15/15 41.5 0.27 0.29
TWTR 150515P00042000 P 05/15/15 42.0 0.33 0.35
TWTR 150515P00042500 P 05/15/15 42.5 0.39 0.41
TWTR 150515P00043000 P 05/15/15 43.0 0.45 0.48
TWTR 150515P00043500 P 05/15/15 43.5 0.54 0.56
TWTR 150515P00044000 P 05/15/15 44.0 0.63 0.66
TWTR 150515P00044500 P 05/15/15 44.5 0.73 0.76
TWTR 150515P00045000 P 05/15/15 45.0 0.84 0.87
TWTR 150515P00045500 P 05/15/15 45.5 0.97 1.00
TWTR 150515P00046000 P 05/15/15 46.0 1.10 1.14
TWTR 150515P00046500 P 05/15/15 46.5 1.25 1.30
TWTR 150515P00047000 P 05/15/15 47.0 1.42 1.46
TWTR 150515P00047500 P 05/15/15 47.5 1.59 1.64
TWTR 150515P00048000 P 05/15/15 48.0 1.78 1.83
TWTR 150515P00048500 P 05/15/15 48.5 1.99 2.03
TWTR 150515P00049000 P 05/15/15 49.0 2.20 2.26
TWTR 150515P00049500 P 05/15/15 49.5 2.41 2.48
TWTR 150515P00050000 P 05/15/15 50.0 2.67 2.73
TWTR 150515P00050500 P 05/15/15 50.5 2.91 2.98
TWTR 150515P00051000 P 05/15/15 51.0 3.20 3.25
TWTR 150515P00051500 P 05/15/15 51.5 3.45 3.55
TWTR 150515P00052000 P 05/15/15 52.0 3.75 3.85
TWTR 150515P00052500 P 05/15/15 52.5 4.05 4.15
TWTR 150515P00053000 P 05/15/15 53.0 4.35 4.45
TWTR 150515P00053500 P 05/15/15 53.5 4.70 4.80
TWTR 150515P00054000 P 05/15/15 54.0 5.00 5.15
TWTR 150515P00054500 P 05/15/15 54.5 5.35 5.50
TWTR 150515P00055000 P 05/15/15 55.0 5.70 5.85
TWTR 150515P00055500 P 05/15/15 55.5 6.10 6.30
TWTR 150515P00056000 P 05/15/15 56.0 6.45 6.60
TWTR 150515P00056500 P 05/15/15 56.5 6.85 6.95
TWTR 150515P00057000 P 05/15/15 57.0 7.25 7.35
TWTR 150515P00057500 P 05/15/15 57.5 7.65 7.75
TWTR 150515P00058000 P 05/15/15 58.0 8.00 8.20
TWTR 150515P00058500 P 05/15/15 58.5 8.45 8.60
TWTR 150515P00059000 P 05/15/15 59.0 8.90 9.15
TWTR 150515P00059500 P 05/15/15 59.5 9.30 9.45
TWTR 150515P00060000 P 05/15/15 60.0 9.75 9.90
TWTR 150515P00062500 P 05/15/15 62.5 10.80 12.70
TWTR 150515P00065000 P 05/15/15 65.0 13.15 15.00
TWTR 150522C00035000 C 05/22/15 35.0 15.15 16.10
TWTR 150522C00040000 C 05/22/15 40.0 10.40 11.45
TWTR 150522C00043000 C 05/22/15 43.0 7.80 8.65
TWTR 150522C00043500 C 05/22/15 43.5 7.75 8.25
TWTR 150522C00044000 C 05/22/15 44.0 7.35 7.70
TWTR 150522C00044500 C 05/22/15 44.5 6.95 7.35
TWTR 150522C00045000 C 05/22/15 45.0 6.55 6.90
TWTR 150522C00045500 C 05/22/15 45.5 6.20 6.60
TWTR 150522C00046000 C 05/22/15 46.0 5.85 6.25
TWTR 150522C00046500 C 05/22/15 46.5 5.50 5.85
TWTR 150522C00047000 C 05/22/15 47.0 5.20 5.50
TWTR 150522C00047500 C 05/22/15 47.5 4.85 5.15
TWTR 150522C00048000 C 05/22/15 48.0 4.55 4.85
TWTR 150522C00048500 C 05/22/15 48.5 4.25 4.55
TWTR 150522C00049000 C 05/22/15 49.0 4.10 4.25
TWTR 150522C00049500 C 05/22/15 49.5 3.70 4.00
TWTR 150522C00050000 C 05/22/15 50.0 3.60 3.70
TWTR 150522C00050500 C 05/22/15 50.5 3.35 3.50
TWTR 150522C00051000 C 05/22/15 51.0 3.10 3.30
TWTR 150522C00051500 C 05/22/15 51.5 2.89 3.05
TWTR 150522C00052000 C 05/22/15 52.0 2.69 2.79
TWTR 150522C00052500 C 05/22/15 52.5 2.47 2.61
TWTR 150522C00053000 C 05/22/15 53.0 2.27 2.39
TWTR 150522C00053500 C 05/22/15 53.5 2.03 2.27
TWTR 150522C00054000 C 05/22/15 54.0 1.85 2.11
TWTR 150522C00054500 C 05/22/15 54.5 1.76 1.94
TWTR 150522C00055000 C 05/22/15 55.0 1.67 1.79
TWTR 150522C00055500 C 05/22/15 55.5 1.50 1.65
TWTR 150522C00056000 C 05/22/15 56.0 1.33 1.48
TWTR 150522C00056500 C 05/22/15 56.5 1.20 1.36
TWTR 150522C00057000 C 05/22/15 57.0 1.16 1.28
TWTR 150522C00057500 C 05/22/15 57.5 1.05 1.19
TWTR 150522C00058000 C 05/22/15 58.0 0.95 1.10
TWTR 150522C00058500 C 05/22/15 58.5 0.87 1.01
TWTR 150522C00059000 C 05/22/15 59.0 0.82 0.88
TWTR 150522C00059500 C 05/22/15 59.5 0.72 0.85
TWTR 150522C00060000 C 05/22/15 60.0 0.68 0.75
TWTR 150522C00060500 C 05/22/15 60.5 0.55 0.68
TWTR 150522C00061000 C 05/22/15 61.0 0.56 0.63
TWTR 150522C00061500 C 05/22/15 61.5 0.43 0.61
TWTR 150522C00062000 C 05/22/15 62.0 0.40 0.56
TWTR 150522C00065000 C 05/22/15 65.0 0.24 0.33
TWTR 150522P00035000 P 05/22/15 35.0 0.00 0.07
TWTR 150522P00040000 P 05/22/15 40.0 0.14 0.29
TWTR 150522P00043000 P 05/22/15 43.0 0.54 0.59
TWTR 150522P00043500 P 05/22/15 43.5 0.62 0.68
TWTR 150522P00044000 P 05/22/15 44.0 0.72 0.78
TWTR 150522P00044500 P 05/22/15 44.5 0.79 0.97
TWTR 150522P00045000 P 05/22/15 45.0 0.94 1.02
TWTR 150522P00045500 P 05/22/15 45.5 1.07 1.14
TWTR 150522P00046000 P 05/22/15 46.0 1.21 1.28
TWTR 150522P00046500 P 05/22/15 46.5 1.36 1.45
TWTR 150522P00047000 P 05/22/15 47.0 1.52 1.62
TWTR 150522P00047500 P 05/22/15 47.5 1.69 1.77
TWTR 150522P00048000 P 05/22/15 48.0 1.88 1.97
TWTR 150522P00048500 P 05/22/15 48.5 2.08 2.22
TWTR 150522P00049000 P 05/22/15 49.0 2.30 2.38
TWTR 150522P00049500 P 05/22/15 49.5 2.53 2.61
TWTR 150522P00050000 P 05/22/15 50.0 2.76 2.89
TWTR 150522P00050500 P 05/22/15 50.5 3.00 3.15
TWTR 150522P00051000 P 05/22/15 51.0 3.25 3.40
TWTR 150522P00051500 P 05/22/15 51.5 3.55 3.65
TWTR 150522P00052000 P 05/22/15 52.0 3.85 3.95
TWTR 150522P00052500 P 05/22/15 52.5 4.15 4.40
TWTR 150522P00053000 P 05/22/15 53.0 4.45 4.80
TWTR 150522P00053500 P 05/22/15 53.5 4.75 5.10
TWTR 150522P00054000 P 05/22/15 54.0 5.10 5.45
TWTR 150522P00054500 P 05/22/15 54.5 5.45 5.80
TWTR 150522P00055000 P 05/22/15 55.0 5.80 6.15
TWTR 150522P00055500 P 05/22/15 55.5 6.15 6.55
TWTR 150522P00056000 P 05/22/15 56.0 6.50 6.90
TWTR 150522P00056500 P 05/22/15 56.5 6.80 7.30
TWTR 150522P00057000 P 05/22/15 57.0 7.30 7.70
TWTR 150522P00057500 P 05/22/15 57.5 7.70 8.10
TWTR 150522P00058000 P 05/22/15 58.0 8.10 8.50
TWTR 150522P00058500 P 05/22/15 58.5 8.50 8.90
TWTR 150522P00059000 P 05/22/15 59.0 8.90 9.35
TWTR 150522P00059500 P 05/22/15 59.5 9.35 9.75
TWTR 150522P00060000 P 05/22/15 60.0 9.80 10.20
TWTR 150522P00060500 P 05/22/15 60.5 10.20 10.60
TWTR 150522P00061000 P 05/22/15 61.0 10.55 11.05
TWTR 150522P00061500 P 05/22/15 61.5 11.00 11.50
TWTR 150522P00062000 P 05/22/15 62.0 11.45 11.95
TWTR 150522P00065000 P 05/22/15 65.0 13.20 15.05
TWTR 150529C00035000 C 05/29/15 35.0 15.05 16.10
TWTR 150529C00040000 C 05/29/15 40.0 10.45 11.45
TWTR 150529C00044000 C 05/29/15 44.0 7.40 7.80
TWTR 150529C00045000 C 05/29/15 45.0 6.65 7.05
TWTR 150529C00045500 C 05/29/15 45.5 6.25 6.70
TWTR 150529C00046000 C 05/29/15 46.0 5.90 6.35
TWTR 150529C00046500 C 05/29/15 46.5 5.60 5.95
TWTR 150529C00047000 C 05/29/15 47.0 5.25 5.65
TWTR 150529C00047500 C 05/29/15 47.5 4.95 5.30
TWTR 150529C00048000 C 05/29/15 48.0 4.65 4.95
TWTR 150529C00048500 C 05/29/15 48.5 4.35 4.70
TWTR 150529C00049000 C 05/29/15 49.0 4.05 4.45
TWTR 150529C00049500 C 05/29/15 49.5 3.80 4.10
TWTR 150529C00050000 C 05/29/15 50.0 3.55 3.85
TWTR 150529C00050500 C 05/29/15 50.5 3.40 3.60
TWTR 150529C00051000 C 05/29/15 51.0 3.25 3.40
TWTR 150529C00051500 C 05/29/15 51.5 3.00 3.15
TWTR 150529C00052000 C 05/29/15 52.0 2.82 2.93
TWTR 150529C00052500 C 05/29/15 52.5 2.54 2.76
TWTR 150529C00053000 C 05/29/15 53.0 2.38 2.57
TWTR 150529C00053500 C 05/29/15 53.5 2.17 2.39
TWTR 150529C00054000 C 05/29/15 54.0 1.96 2.21
TWTR 150529C00054500 C 05/29/15 54.5 1.87 2.05
TWTR 150529C00055000 C 05/29/15 55.0 1.73 1.91
TWTR 150529C00055500 C 05/29/15 55.5 1.56 1.72
TWTR 150529C00056000 C 05/29/15 56.0 1.40 1.63
TWTR 150529C00056500 C 05/29/15 56.5 1.28 1.46
TWTR 150529C00057000 C 05/29/15 57.0 1.16 1.35
TWTR 150529C00057500 C 05/29/15 57.5 1.08 1.28
TWTR 150529C00058000 C 05/29/15 58.0 0.99 1.14
TWTR 150529C00058500 C 05/29/15 58.5 0.89 1.09
TWTR 150529C00059000 C 05/29/15 59.0 0.90 0.96
TWTR 150529C00059500 C 05/29/15 59.5 0.75 0.90
TWTR 150529C00060000 C 05/29/15 60.0 0.69 0.82
TWTR 150529C00060500 C 05/29/15 60.5 0.64 0.74
TWTR 150529C00061000 C 05/29/15 61.0 0.57 0.72
TWTR 150529C00061500 C 05/29/15 61.5 0.52 0.67
TWTR 150529C00062000 C 05/29/15 62.0 0.47 0.62
TWTR 150529C00063000 C 05/29/15 63.0 0.39 0.52
TWTR 150529C00065000 C 05/29/15 65.0 0.26 0.38
TWTR 150529P00035000 P 05/29/15 35.0 0.00 0.08
TWTR 150529P00040000 P 05/29/15 40.0 0.25 0.28
TWTR 150529P00044000 P 05/29/15 44.0 0.81 0.88
TWTR 150529P00045000 P 05/29/15 45.0 1.02 1.18
TWTR 150529P00045500 P 05/29/15 45.5 1.15 1.31
TWTR 150529P00046000 P 05/29/15 46.0 1.30 1.48
TWTR 150529P00046500 P 05/29/15 46.5 1.45 1.64
TWTR 150529P00047000 P 05/29/15 47.0 1.62 1.79
TWTR 150529P00047500 P 05/29/15 47.5 1.80 1.99
TWTR 150529P00048000 P 05/29/15 48.0 1.99 2.17
TWTR 150529P00048500 P 05/29/15 48.5 2.19 2.41
TWTR 150529P00049000 P 05/29/15 49.0 2.41 2.56
TWTR 150529P00049500 P 05/29/15 49.5 2.66 2.75
TWTR 150529P00050000 P 05/29/15 50.0 2.89 3.10
TWTR 150529P00050500 P 05/29/15 50.5 3.15 3.30
TWTR 150529P00051000 P 05/29/15 51.0 3.40 3.55
TWTR 150529P00051500 P 05/29/15 51.5 3.65 3.80
TWTR 150529P00052000 P 05/29/15 52.0 3.95 4.10
TWTR 150529P00052500 P 05/29/15 52.5 4.25 4.55
TWTR 150529P00053000 P 05/29/15 53.0 4.55 4.90
TWTR 150529P00053500 P 05/29/15 53.5 4.90 5.20
TWTR 150529P00054000 P 05/29/15 54.0 5.20 5.55
TWTR 150529P00054500 P 05/29/15 54.5 5.55 5.90
TWTR 150529P00055000 P 05/29/15 55.0 5.90 6.25
TWTR 150529P00055500 P 05/29/15 55.5 6.25 6.65
TWTR 150529P00056000 P 05/29/15 56.0 6.60 7.00
TWTR 150529P00056500 P 05/29/15 56.5 6.95 7.40
TWTR 150529P00057000 P 05/29/15 57.0 7.40 7.75
TWTR 150529P00057500 P 05/29/15 57.5 7.80 8.15
TWTR 150529P00058000 P 05/29/15 58.0 8.15 8.55
TWTR 150529P00058500 P 05/29/15 58.5 8.60 9.00
TWTR 150529P00059000 P 05/29/15 59.0 9.00 9.40
TWTR 150529P00059500 P 05/29/15 59.5 9.40 9.80
TWTR 150529P00060000 P 05/29/15 60.0 9.85 10.25
TWTR 150529P00060500 P 05/29/15 60.5 10.25 10.65
TWTR 150529P00061000 P 05/29/15 61.0 10.60 11.10
TWTR 150529P00061500 P 05/29/15 61.5 11.05 11.55
TWTR 150529P00062000 P 05/29/15 62.0 11.55 12.00
TWTR 150529P00063000 P 05/29/15 63.0 11.25 13.70
TWTR 150529P00065000 P 05/29/15 65.0 13.20 15.20
TWTR 150605C00043000 C 06/05/15 43.0 8.30 8.65
TWTR 150605C00044000 C 06/05/15 44.0 7.50 7.90
TWTR 150605C00044500 C 06/05/15 44.5 7.10 7.50
TWTR 150605C00045000 C 06/05/15 45.0 6.70 7.15
TWTR 150605C00045500 C 06/05/15 45.5 6.35 6.80
TWTR 150605C00046000 C 06/05/15 46.0 6.00 6.45
TWTR 150605C00046500 C 06/05/15 46.5 5.70 6.10
TWTR 150605C00047000 C 06/05/15 47.0 5.35 5.75
TWTR 150605C00047500 C 06/05/15 47.5 5.05 5.40
TWTR 150605C00048000 C 06/05/15 48.0 4.75 5.10
TWTR 150605C00048500 C 06/05/15 48.5 4.45 4.80
TWTR 150605C00049000 C 06/05/15 49.0 4.20 4.55
TWTR 150605C00049500 C 06/05/15 49.5 3.90 4.30
TWTR 150605C00050000 C 06/05/15 50.0 3.65 4.00
TWTR 150605C00050500 C 06/05/15 50.5 3.55 3.75
TWTR 150605C00051000 C 06/05/15 51.0 3.35 3.55
TWTR 150605C00051500 C 06/05/15 51.5 3.15 3.25
TWTR 150605C00052000 C 06/05/15 52.0 2.91 3.10
TWTR 150605C00052500 C 06/05/15 52.5 2.66 2.89
TWTR 150605C00053000 C 06/05/15 53.0 2.45 2.70
TWTR 150605C00053500 C 06/05/15 53.5 2.26 2.52
TWTR 150605C00054000 C 06/05/15 54.0 2.09 2.32
TWTR 150605C00054500 C 06/05/15 54.5 1.95 2.16
TWTR 150605C00055000 C 06/05/15 55.0 1.77 1.99
TWTR 150605C00055500 C 06/05/15 55.5 1.60 1.86
TWTR 150605C00056000 C 06/05/15 56.0 1.49 1.69
TWTR 150605C00056500 C 06/05/15 56.5 1.38 1.61
TWTR 150605C00057000 C 06/05/15 57.0 1.26 1.49
TWTR 150605C00057500 C 06/05/15 57.5 1.17 1.38
TWTR 150605C00058000 C 06/05/15 58.0 1.05 1.24
TWTR 150605C00058500 C 06/05/15 58.5 1.02 1.19
TWTR 150605C00059000 C 06/05/15 59.0 0.86 1.05
TWTR 150605C00060000 C 06/05/15 60.0 0.81 0.86
TWTR 150605P00043000 P 06/05/15 43.0 0.69 0.79
TWTR 150605P00044000 P 06/05/15 44.0 0.86 1.01
TWTR 150605P00044500 P 06/05/15 44.5 0.98 1.16
TWTR 150605P00045000 P 06/05/15 45.0 1.13 1.29
TWTR 150605P00045500 P 06/05/15 45.5 1.24 1.40
TWTR 150605P00046000 P 06/05/15 46.0 1.39 1.57
TWTR 150605P00046500 P 06/05/15 46.5 1.55 1.74
TWTR 150605P00047000 P 06/05/15 47.0 1.72 1.88
TWTR 150605P00047500 P 06/05/15 47.5 1.90 2.10
TWTR 150605P00048000 P 06/05/15 48.0 2.10 2.27
TWTR 150605P00048500 P 06/05/15 48.5 2.30 2.50
TWTR 150605P00049000 P 06/05/15 49.0 2.52 2.70
TWTR 150605P00049500 P 06/05/15 49.5 2.75 3.00
TWTR 150605P00050000 P 06/05/15 50.0 3.00 3.20
TWTR 150605P00050500 P 06/05/15 50.5 3.25 3.45
TWTR 150605P00051000 P 06/05/15 51.0 3.50 3.65
TWTR 150605P00051500 P 06/05/15 51.5 3.80 3.90
TWTR 150605P00052000 P 06/05/15 52.0 4.05 4.20
TWTR 150605P00052500 P 06/05/15 52.5 4.35 4.70
TWTR 150605P00053000 P 06/05/15 53.0 4.65 4.80
TWTR 150605P00053500 P 06/05/15 53.5 5.00 5.35
TWTR 150605P00054000 P 06/05/15 54.0 5.30 5.70
TWTR 150605P00054500 P 06/05/15 54.5 5.65 6.00
TWTR 150605P00055000 P 06/05/15 55.0 6.00 6.35
TWTR 150605P00055500 P 06/05/15 55.5 6.35 6.75
TWTR 150605P00056000 P 06/05/15 56.0 6.70 7.10
TWTR 150605P00056500 P 06/05/15 56.5 7.05 7.50
TWTR 150605P00057000 P 06/05/15 57.0 7.45 7.85
TWTR 150605P00057500 P 06/05/15 57.5 7.85 8.25
TWTR 150605P00058000 P 06/05/15 58.0 8.25 8.65
TWTR 150605P00058500 P 06/05/15 58.5 8.65 9.05
TWTR 150605P00059000 P 06/05/15 59.0 9.05 9.50
TWTR 150605P00060000 P 06/05/15 60.0 9.90 10.30
TWTR 150619C00018000 C 06/19/15 18.0 31.05 34.05
TWTR 150619C00019000 C 06/19/15 19.0 29.85 33.45
TWTR 150619C00020000 C 06/19/15 20.0 29.20 32.05
TWTR 150619C00021000 C 06/19/15 21.0 28.00 31.05
TWTR 150619C00022000 C 06/19/15 22.0 27.05 30.05
TWTR 150619C00023000 C 06/19/15 23.0 26.05 29.05
TWTR 150619C00024000 C 06/19/15 24.0 25.20 28.05
TWTR 150619C00025000 C 06/19/15 25.0 25.80 26.05
TWTR 150619C00026000 C 06/19/15 26.0 23.70 26.00
TWTR 150619C00027000 C 06/19/15 27.0 22.70 25.00
TWTR 150619C00028000 C 06/19/15 28.0 22.10 22.95
TWTR 150619C00029000 C 06/19/15 29.0 20.75 22.10
TWTR 150619C00030000 C 06/19/15 30.0 20.25 21.00
TWTR 150619C00031000 C 06/19/15 31.0 19.20 20.50
TWTR 150619C00032000 C 06/19/15 32.0 18.20 19.50
TWTR 150619C00033000 C 06/19/15 33.0 17.30 18.00
TWTR 150619C00034000 C 06/19/15 34.0 16.25 18.00
TWTR 150619C00035000 C 06/19/15 35.0 15.25 16.05
TWTR 150619C00036000 C 06/19/15 36.0 14.30 15.45
TWTR 150619C00037000 C 06/19/15 37.0 13.35 14.45
TWTR 150619C00038000 C 06/19/15 38.0 12.45 13.25
TWTR 150619C00039000 C 06/19/15 39.0 11.55 12.45
TWTR 150619C00040000 C 06/19/15 40.0 11.00 11.45
TWTR 150619C00041000 C 06/19/15 41.0 9.65 11.70
TWTR 150619C00042000 C 06/19/15 42.0 9.00 10.70
TWTR 150619C00043000 C 06/19/15 43.0 8.40 8.85
TWTR 150619C00044000 C 06/19/15 44.0 7.65 8.10
TWTR 150619C00045000 C 06/19/15 45.0 7.05 7.25
TWTR 150619C00046000 C 06/19/15 46.0 6.30 6.55
TWTR 150619C00047000 C 06/19/15 47.0 5.70 6.00
TWTR 150619C00048000 C 06/19/15 48.0 5.00 5.30
TWTR 150619C00049000 C 06/19/15 49.0 4.60 4.75
TWTR 150619C00050000 C 06/19/15 50.0 4.10 4.15
TWTR 150619C00052500 C 06/19/15 52.5 2.97 3.05
TWTR 150619C00055000 C 06/19/15 55.0 2.12 2.18
TWTR 150619C00057500 C 06/19/15 57.5 1.49 1.52
TWTR 150619C00060000 C 06/19/15 60.0 1.01 1.06
TWTR 150619C00062500 C 06/19/15 62.5 0.70 0.72
TWTR 150619C00065000 C 06/19/15 65.0 0.47 0.49
TWTR 150619C00070000 C 06/19/15 70.0 0.20 0.23
TWTR 150619C00075000 C 06/19/15 75.0 0.08 0.11
TWTR 150619P00018000 P 06/19/15 18.0 0.01 0.03
TWTR 150619P00019000 P 06/19/15 19.0 0.00 0.03
TWTR 150619P00020000 P 06/19/15 20.0 0.00 0.03
TWTR 150619P00021000 P 06/19/15 21.0 0.00 0.03
TWTR 150619P00022000 P 06/19/15 22.0 0.00 0.03
TWTR 150619P00023000 P 06/19/15 23.0 0.00 0.03
TWTR 150619P00024000 P 06/19/15 24.0 0.00 0.03
TWTR 150619P00025000 P 06/19/15 25.0 0.00 0.03
TWTR 150619P00026000 P 06/19/15 26.0 0.01 0.03
TWTR 150619P00027000 P 06/19/15 27.0 0.00 0.04
TWTR 150619P00028000 P 06/19/15 28.0 0.00 0.04
TWTR 150619P00029000 P 06/19/15 29.0 0.00 0.04
TWTR 150619P00030000 P 06/19/15 30.0 0.00 0.05
TWTR 150619P00031000 P 06/19/15 31.0 0.00 0.10
TWTR 150619P00032000 P 06/19/15 32.0 0.02 0.06
TWTR 150619P00033000 P 06/19/15 33.0 0.00 0.07
TWTR 150619P00034000 P 06/19/15 34.0 0.09 0.10
TWTR 150619P00035000 P 06/19/15 35.0 0.08 0.10
TWTR 150619P00036000 P 06/19/15 36.0 0.08 0.14
TWTR 150619P00037000 P 06/19/15 37.0 0.11 0.19
TWTR 150619P00038000 P 06/19/15 38.0 0.21 0.22
TWTR 150619P00039000 P 06/19/15 39.0 0.28 0.30
TWTR 150619P00040000 P 06/19/15 40.0 0.37 0.40
TWTR 150619P00041000 P 06/19/15 41.0 0.49 0.51
TWTR 150619P00042000 P 06/19/15 42.0 0.64 0.66
TWTR 150619P00043000 P 06/19/15 43.0 0.82 0.85
TWTR 150619P00044000 P 06/19/15 44.0 1.04 1.06
TWTR 150619P00045000 P 06/19/15 45.0 1.29 1.32
TWTR 150619P00046000 P 06/19/15 46.0 1.59 1.62
TWTR 150619P00047000 P 06/19/15 47.0 1.93 1.97
TWTR 150619P00048000 P 06/19/15 48.0 2.32 2.37
TWTR 150619P00049000 P 06/19/15 49.0 2.76 2.80
TWTR 150619P00050000 P 06/19/15 50.0 3.20 3.30
TWTR 150619P00052500 P 06/19/15 52.5 4.60 4.70
TWTR 150619P00055000 P 06/19/15 55.0 6.20 6.45
TWTR 150619P00057500 P 06/19/15 57.5 8.05 8.45
TWTR 150619P00060000 P 06/19/15 60.0 10.05 10.45
TWTR 150619P00062500 P 06/19/15 62.5 12.10 12.60
TWTR 150619P00065000 P 06/19/15 65.0 13.35 15.20
TWTR 150619P00070000 P 06/19/15 70.0 18.10 20.85
TWTR 150619P00075000 P 06/19/15 75.0 23.00 24.85
TWTR 150918C00019000 C 09/18/15 19.0 30.15 33.80
TWTR 150918C00020000 C 09/18/15 20.0 29.85 32.25
TWTR 150918C00021000 C 09/18/15 21.0 27.95 31.80
TWTR 150918C00022000 C 09/18/15 22.0 27.25 30.75
TWTR 150918C00023000 C 09/18/15 23.0 26.40 29.80
TWTR 150918C00024000 C 09/18/15 24.0 25.20 28.85
TWTR 150918C00025000 C 09/18/15 25.0 24.30 27.85
TWTR 150918C00026000 C 09/18/15 26.0 23.30 26.85
TWTR 150918C00027000 C 09/18/15 27.0 22.30 25.90
TWTR 150918C00028000 C 09/18/15 28.0 21.35 24.90
TWTR 150918C00029000 C 09/18/15 29.0 20.40 23.80
TWTR 150918C00030000 C 09/18/15 30.0 20.85 22.40
TWTR 150918C00031000 C 09/18/15 31.0 18.35 21.90
TWTR 150918C00032000 C 09/18/15 32.0 18.85 21.10
TWTR 150918C00033000 C 09/18/15 33.0 17.65 19.60
TWTR 150918C00034000 C 09/18/15 34.0 16.30 19.00
TWTR 150918C00035000 C 09/18/15 35.0 15.85 16.95
TWTR 150918C00036000 C 09/18/15 36.0 15.00 15.95
TWTR 150918C00037000 C 09/18/15 37.0 14.10 14.95
TWTR 150918C00038000 C 09/18/15 38.0 13.35 14.20
TWTR 150918C00039000 C 09/18/15 39.0 12.50 13.45
TWTR 150918C00040000 C 09/18/15 40.0 11.85 12.45
TWTR 150918C00041000 C 09/18/15 41.0 11.10 11.70
TWTR 150918C00042000 C 09/18/15 42.0 10.35 10.95
TWTR 150918C00043000 C 09/18/15 43.0 9.65 10.25
TWTR 150918C00044000 C 09/18/15 44.0 8.95 9.55
TWTR 150918C00045000 C 09/18/15 45.0 8.60 8.90
TWTR 150918C00046000 C 09/18/15 46.0 7.70 8.25
TWTR 150918C00047000 C 09/18/15 47.0 7.15 7.65
TWTR 150918C00048000 C 09/18/15 48.0 6.75 7.10
TWTR 150918C00049000 C 09/18/15 49.0 6.10 6.55
TWTR 150918C00050000 C 09/18/15 50.0 5.90 6.05
TWTR 150918C00052500 C 09/18/15 52.5 4.80 4.90
TWTR 150918C00055000 C 09/18/15 55.0 3.80 4.00
TWTR 150918C00057500 C 09/18/15 57.5 2.83 3.20
TWTR 150918C00060000 C 09/18/15 60.0 2.20 2.52
TWTR 150918C00062500 C 09/18/15 62.5 1.75 2.01
TWTR 150918C00065000 C 09/18/15 65.0 1.30 1.47
TWTR 150918C00070000 C 09/18/15 70.0 0.75 0.86
TWTR 150918C00075000 C 09/18/15 75.0 0.42 0.57
TWTR 150918P00019000 P 09/18/15 19.0 0.00 0.03
TWTR 150918P00020000 P 09/18/15 20.0 0.00 0.03
TWTR 150918P00021000 P 09/18/15 21.0 0.00 0.04
TWTR 150918P00022000 P 09/18/15 22.0 0.00 0.05
TWTR 150918P00023000 P 09/18/15 23.0 0.00 0.05
TWTR 150918P00024000 P 09/18/15 24.0 0.00 0.06
TWTR 150918P00025000 P 09/18/15 25.0 0.01 0.07
TWTR 150918P00026000 P 09/18/15 26.0 0.01 0.10
TWTR 150918P00027000 P 09/18/15 27.0 0.02 0.12
TWTR 150918P00028000 P 09/18/15 28.0 0.03 0.17
TWTR 150918P00029000 P 09/18/15 29.0 0.06 0.20
TWTR 150918P00030000 P 09/18/15 30.0 0.15 0.25
TWTR 150918P00031000 P 09/18/15 31.0 0.19 0.26
TWTR 150918P00032000 P 09/18/15 32.0 0.25 0.31
TWTR 150918P00033000 P 09/18/15 33.0 0.22 0.46
TWTR 150918P00034000 P 09/18/15 34.0 0.30 0.48
TWTR 150918P00035000 P 09/18/15 35.0 0.46 0.58
TWTR 150918P00036000 P 09/18/15 36.0 0.50 0.71
TWTR 150918P00037000 P 09/18/15 37.0 0.65 0.86
TWTR 150918P00038000 P 09/18/15 38.0 0.85 1.00
TWTR 150918P00039000 P 09/18/15 39.0 1.12 1.24
TWTR 150918P00040000 P 09/18/15 40.0 1.21 1.46
TWTR 150918P00041000 P 09/18/15 41.0 1.51 1.71
TWTR 150918P00042000 P 09/18/15 42.0 1.79 1.96
TWTR 150918P00043000 P 09/18/15 43.0 1.94 2.30
TWTR 150918P00044000 P 09/18/15 44.0 2.26 2.63
TWTR 150918P00045000 P 09/18/15 45.0 2.61 2.99
TWTR 150918P00046000 P 09/18/15 46.0 3.15 3.40
TWTR 150918P00047000 P 09/18/15 47.0 3.55 3.85
TWTR 150918P00048000 P 09/18/15 48.0 3.85 4.30
TWTR 150918P00049000 P 09/18/15 49.0 4.45 4.60
TWTR 150918P00050000 P 09/18/15 50.0 4.95 5.10
TWTR 150918P00052500 P 09/18/15 52.5 6.30 6.70
TWTR 150918P00055000 P 09/18/15 55.0 7.80 8.15
TWTR 150918P00057500 P 09/18/15 57.5 9.50 10.00
TWTR 150918P00060000 P 09/18/15 60.0 11.30 11.70
TWTR 150918P00062500 P 09/18/15 62.5 13.25 13.80
TWTR 150918P00065000 P 09/18/15 65.0 15.35 15.90
TWTR 150918P00070000 P 09/18/15 70.0 18.50 20.40
TWTR 150918P00075000 P 09/18/15 75.0 23.25 26.15
TWTR 151218C00035000 C 12/18/15 35.0 16.60 18.45
TWTR 151218C00040000 C 12/18/15 40.0 12.85 13.50
TWTR 151218C00045000 C 12/18/15 45.0 9.55 10.15
TWTR 151218C00050000 C 12/18/15 50.0 7.00 7.40
TWTR 151218C00052500 C 12/18/15 52.5 6.10 6.25
TWTR 151218C00055000 C 12/18/15 55.0 5.00 5.25
TWTR 151218C00057500 C 12/18/15 57.5 4.00 4.35
TWTR 151218C00060000 C 12/18/15 60.0 3.30 3.65
TWTR 151218C00065000 C 12/18/15 65.0 2.17 2.45
TWTR 151218C00070000 C 12/18/15 70.0 1.39 1.59
TWTR 151218C00075000 C 12/18/15 75.0 0.85 1.19
TWTR 151218P00035000 P 12/18/15 35.0 0.97 1.32
TWTR 151218P00040000 P 12/18/15 40.0 2.21 2.37
TWTR 151218P00045000 P 12/18/15 45.0 3.85 4.20
TWTR 151218P00050000 P 12/18/15 50.0 6.15 6.50
TWTR 151218P00052500 P 12/18/15 52.5 7.50 7.70
TWTR 151218P00055000 P 12/18/15 55.0 9.00 9.35
TWTR 151218P00057500 P 12/18/15 57.5 10.60 10.90
TWTR 151218P00060000 P 12/18/15 60.0 12.30 12.80
TWTR 151218P00065000 P 12/18/15 65.0 16.20 16.75
TWTR 151218P00070000 P 12/18/15 70.0 20.35 20.95
TWTR 151218P00075000 P 12/18/15 75.0 23.70 25.45
TWTR 160115C00018000 C 01/15/16 18.0 32.20 34.05
TWTR 160115C00020000 C 01/15/16 20.0 30.45 32.10
TWTR 160115C00023000 C 01/15/16 23.0 27.50 29.05
TWTR 160115C00025000 C 01/15/16 25.0 25.65 27.55
TWTR 160115C00028000 C 01/15/16 28.0 22.80 24.70
TWTR 160115C00030000 C 01/15/16 30.0 21.05 22.40
TWTR 160115C00033000 C 01/15/16 33.0 18.65 19.25
TWTR 160115C00035000 C 01/15/16 35.0 16.75 17.40
TWTR 160115C00038000 C 01/15/16 38.0 14.55 15.20
TWTR 160115C00040000 C 01/15/16 40.0 13.00 13.70
TWTR 160115C00043000 C 01/15/16 43.0 11.35 11.65
TWTR 160115C00045000 C 01/15/16 45.0 10.10 10.45
TWTR 160115C00047000 C 01/15/16 47.0 8.95 9.20
TWTR 160115C00050000 C 01/15/16 50.0 7.40 7.65
TWTR 160115C00052500 C 01/15/16 52.5 6.30 6.50
TWTR 160115C00055000 C 01/15/16 55.0 5.30 5.45
TWTR 160115C00057500 C 01/15/16 57.5 4.35 4.55
TWTR 160115C00060000 C 01/15/16 60.0 3.60 3.80
TWTR 160115C00062500 C 01/15/16 62.5 2.91 3.15
TWTR 160115C00065000 C 01/15/16 65.0 2.50 2.54
TWTR 160115C00067500 C 01/15/16 67.5 1.89 2.06
TWTR 160115C00070000 C 01/15/16 70.0 1.58 1.67
TWTR 160115C00072500 C 01/15/16 72.5 1.21 1.45
TWTR 160115C00075000 C 01/15/16 75.0 0.99 1.08
TWTR 160115C00077500 C 01/15/16 77.5 0.77 0.96
TWTR 160115C00080000 C 01/15/16 80.0 0.58 0.72
TWTR 160115C00085000 C 01/15/16 85.0 0.31 0.60
TWTR 160115C00090000 C 01/15/16 90.0 0.23 0.33
TWTR 160115C00095000 C 01/15/16 95.0 0.14 0.31
TWTR 160115C00100000 C 01/15/16 100.0 0.10 0.15
TWTR 160115C00105000 C 01/15/16 105.0 0.06 0.14
TWTR 160115P00018000 P 01/15/16 18.0 0.00 0.11
TWTR 160115P00020000 P 01/15/16 20.0 0.05 0.12
TWTR 160115P00023000 P 01/15/16 23.0 0.06 0.34
TWTR 160115P00025000 P 01/15/16 25.0 0.23 0.28
TWTR 160115P00028000 P 01/15/16 28.0 0.40 0.58
TWTR 160115P00030000 P 01/15/16 30.0 0.50 0.65
TWTR 160115P00033000 P 01/15/16 33.0 0.75 1.03
TWTR 160115P00035000 P 01/15/16 35.0 1.23 1.33
TWTR 160115P00038000 P 01/15/16 38.0 1.90 1.98
TWTR 160115P00040000 P 01/15/16 40.0 2.42 2.49
TWTR 160115P00043000 P 01/15/16 43.0 3.35 3.60
TWTR 160115P00045000 P 01/15/16 45.0 4.10 4.40
TWTR 160115P00047000 P 01/15/16 47.0 4.90 5.05
TWTR 160115P00050000 P 01/15/16 50.0 6.35 6.65
TWTR 160115P00052500 P 01/15/16 52.5 7.75 8.00
TWTR 160115P00055000 P 01/15/16 55.0 9.20 9.55
TWTR 160115P00057500 P 01/15/16 57.5 10.80 11.05
TWTR 160115P00060000 P 01/15/16 60.0 12.50 12.90
TWTR 160115P00062500 P 01/15/16 62.5 14.30 14.70
TWTR 160115P00065000 P 01/15/16 65.0 16.25 16.75
TWTR 160115P00067500 P 01/15/16 67.5 18.30 18.75
TWTR 160115P00070000 P 01/15/16 70.0 20.40 20.60
TWTR 160115P00072500 P 01/15/16 72.5 22.35 23.25
TWTR 160115P00075000 P 01/15/16 75.0 23.90 25.50
TWTR 160115P00077500 P 01/15/16 77.5 26.00 27.90
TWTR 160115P00080000 P 01/15/16 80.0 28.30 30.25
TWTR 160115P00085000 P 01/15/16 85.0 33.10 35.00
TWTR 160115P00090000 P 01/15/16 90.0 38.05 40.05
TWTR 160115P00095000 P 01/15/16 95.0 43.00 44.90
TWTR 160115P00100000 P 01/15/16 100.0 49.10 49.90
TWTR 160115P00105000 P 01/15/16 105.0 52.95 55.40
TWTR 170120C00018000 C 01/20/17 18.0 32.70 35.65
TWTR 170120C00020000 C 01/20/17 20.0 31.20 33.85
TWTR 170120C00023000 C 01/20/17 23.0 27.75 31.20
TWTR 170120C00025000 C 01/20/17 25.0 26.90 29.50
TWTR 170120C00028000 C 01/20/17 28.0 24.00 27.10
TWTR 170120C00030000 C 01/20/17 30.0 22.05 25.60
TWTR 170120C00033000 C 01/20/17 33.0 20.20 23.40
TWTR 170120C00035000 C 01/20/17 35.0 19.25 20.80
TWTR 170120C00038000 C 01/20/17 38.0 17.00 18.85
TWTR 170120C00040000 C 01/20/17 40.0 16.00 17.65
TWTR 170120C00042000 C 01/20/17 42.0 15.00 16.45
TWTR 170120C00045000 C 01/20/17 45.0 13.70 14.10
TWTR 170120C00047000 C 01/20/17 47.0 12.20 13.80
TWTR 170120C00050000 C 01/20/17 50.0 10.80 12.15
TWTR 170120C00052500 C 01/20/17 52.5 9.80 11.30
TWTR 170120C00055000 C 01/20/17 55.0 8.80 10.00
TWTR 170120C00057500 C 01/20/17 57.5 7.70 8.85
TWTR 170120C00060000 C 01/20/17 60.0 7.00 8.00
TWTR 170120C00065000 C 01/20/17 65.0 5.20 7.20
TWTR 170120C00070000 C 01/20/17 70.0 4.40 5.50
TWTR 170120C00075000 C 01/20/17 75.0 3.40 4.80
TWTR 170120P00018000 P 01/20/17 18.0 0.11 0.67
TWTR 170120P00020000 P 01/20/17 20.0 0.40 0.91
TWTR 170120P00023000 P 01/20/17 23.0 0.54 1.33
TWTR 170120P00025000 P 01/20/17 25.0 1.04 1.55
TWTR 170120P00028000 P 01/20/17 28.0 1.35 1.98
TWTR 170120P00030000 P 01/20/17 30.0 1.60 2.34
TWTR 170120P00033000 P 01/20/17 33.0 2.25 3.15
TWTR 170120P00035000 P 01/20/17 35.0 2.71 3.80
TWTR 170120P00038000 P 01/20/17 38.0 3.65 4.65
TWTR 170120P00040000 P 01/20/17 40.0 4.90 5.30
TWTR 170120P00042000 P 01/20/17 42.0 5.55 6.15
TWTR 170120P00045000 P 01/20/17 45.0 7.10 7.45
TWTR 170120P00047000 P 01/20/17 47.0 7.50 8.50
TWTR 170120P00050000 P 01/20/17 50.0 9.50 10.10
TWTR 170120P00052500 P 01/20/17 52.5 10.20 11.60
TWTR 170120P00055000 P 01/20/17 55.0 11.70 13.00
TWTR 170120P00057500 P 01/20/17 57.5 13.15 14.70
TWTR 170120P00060000 P 01/20/17 60.0 14.85 16.30
TWTR 170120P00065000 P 01/20/17 65.0 18.25 19.90
TWTR 170120P00070000 P 01/20/17 70.0 22.10 23.65
TWTR 170120P00075000 P 01/20/17 75.0 26.15 27.80

OPRA data is delayed 15 minutes.