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 (2016-05-13)Premium Content

Twitter Inc (TWTR)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 160729C00006000 C 07/29/16 6.0 11.25 12.50
TWTR 160729C00007000 C 07/29/16 7.0 9.30 11.65
TWTR 160729C00008000 C 07/29/16 8.0 8.30 11.80
TWTR 160729C00009000 C 07/29/16 9.0 7.55 10.40
TWTR 160729C00010000 C 07/29/16 10.0 6.50 9.75
TWTR 160729C00010500 C 07/29/16 10.5 5.80 8.05
TWTR 160729C00011000 C 07/29/16 11.0 6.50 7.45
TWTR 160729C00011500 C 07/29/16 11.5 6.05 6.95
TWTR 160729C00012000 C 07/29/16 12.0 5.55 6.45
TWTR 160729C00012500 C 07/29/16 12.5 5.20 5.95
TWTR 160729C00013000 C 07/29/16 13.0 4.65 5.45
TWTR 160729C00013500 C 07/29/16 13.5 4.20 4.95
TWTR 160729C00014000 C 07/29/16 14.0 3.70 4.45
TWTR 160729C00014500 C 07/29/16 14.5 3.30 4.00
TWTR 160729C00015000 C 07/29/16 15.0 3.05 3.50
TWTR 160729C00015500 C 07/29/16 15.5 2.76 3.05
TWTR 160729C00016000 C 07/29/16 16.0 2.51 2.58
TWTR 160729C00016500 C 07/29/16 16.5 2.12 2.18
TWTR 160729C00017000 C 07/29/16 17.0 1.76 1.81
TWTR 160729C00017500 C 07/29/16 17.5 1.43 1.49
TWTR 160729C00018000 C 07/29/16 18.0 1.15 1.20
TWTR 160729C00018500 C 07/29/16 18.5 0.91 0.95
TWTR 160729C00019000 C 07/29/16 19.0 0.70 0.72
TWTR 160729C00019500 C 07/29/16 19.5 0.54 0.55
TWTR 160729C00020000 C 07/29/16 20.0 0.36 0.41
TWTR 160729C00020500 C 07/29/16 20.5 0.25 0.30
TWTR 160729C00021000 C 07/29/16 21.0 0.18 0.21
TWTR 160729C00021500 C 07/29/16 21.5 0.14 0.16
TWTR 160729C00022000 C 07/29/16 22.0 0.11 0.12
TWTR 160729C00022500 C 07/29/16 22.5 0.07 0.09
TWTR 160729C00023000 C 07/29/16 23.0 0.05 0.06
TWTR 160729C00023500 C 07/29/16 23.5 0.03 0.06
TWTR 160729C00024000 C 07/29/16 24.0 0.03 0.05
TWTR 160729C00024500 C 07/29/16 24.5 0.02 0.04
TWTR 160729C00025000 C 07/29/16 25.0 0.02 0.04
TWTR 160729C00025500 C 07/29/16 25.5 0.01 0.03
TWTR 160729C00026000 C 07/29/16 26.0 0.01 0.06
TWTR 160729C00026500 C 07/29/16 26.5 0.00 0.18
TWTR 160729C00027000 C 07/29/16 27.0 0.00 0.18
TWTR 160729C00027500 C 07/29/16 27.5 0.00 0.17
TWTR 160729C00028000 C 07/29/16 28.0 0.00 0.08
TWTR 160729C00028500 C 07/29/16 28.5 0.00 0.17
TWTR 160729P00006000 P 07/29/16 6.0 0.00 0.17
TWTR 160729P00007000 P 07/29/16 7.0 0.00 0.18
TWTR 160729P00008000 P 07/29/16 8.0 0.00 0.18
TWTR 160729P00009000 P 07/29/16 9.0 0.00 0.18
TWTR 160729P00010000 P 07/29/16 10.0 0.00 0.13
TWTR 160729P00010500 P 07/29/16 10.5 0.00 0.18
TWTR 160729P00011000 P 07/29/16 11.0 0.00 0.02
TWTR 160729P00011500 P 07/29/16 11.5 0.00 0.18
TWTR 160729P00012000 P 07/29/16 12.0 0.00 0.17
TWTR 160729P00012500 P 07/29/16 12.5 0.00 0.02
TWTR 160729P00013000 P 07/29/16 13.0 0.01 0.02
TWTR 160729P00013500 P 07/29/16 13.5 0.01 0.02
TWTR 160729P00014000 P 07/29/16 14.0 0.02 0.03
TWTR 160729P00014500 P 07/29/16 14.5 0.03 0.05
TWTR 160729P00015000 P 07/29/16 15.0 0.06 0.08
TWTR 160729P00015500 P 07/29/16 15.5 0.09 0.13
TWTR 160729P00016000 P 07/29/16 16.0 0.16 0.20
TWTR 160729P00016500 P 07/29/16 16.5 0.27 0.30
TWTR 160729P00017000 P 07/29/16 17.0 0.40 0.43
TWTR 160729P00017500 P 07/29/16 17.5 0.58 0.62
TWTR 160729P00018000 P 07/29/16 18.0 0.80 0.83
TWTR 160729P00018500 P 07/29/16 18.5 1.04 1.08
TWTR 160729P00019000 P 07/29/16 19.0 1.33 1.37
TWTR 160729P00019500 P 07/29/16 19.5 1.64 1.69
TWTR 160729P00020000 P 07/29/16 20.0 1.98 2.06
TWTR 160729P00020500 P 07/29/16 20.5 2.37 2.45
TWTR 160729P00021000 P 07/29/16 21.0 2.80 2.87
TWTR 160729P00021500 P 07/29/16 21.5 3.20 3.55
TWTR 160729P00022000 P 07/29/16 22.0 3.70 3.95
TWTR 160729P00022500 P 07/29/16 22.5 4.15 4.60
TWTR 160729P00023000 P 07/29/16 23.0 4.60 4.95
TWTR 160729P00023500 P 07/29/16 23.5 5.10 5.60
TWTR 160729P00024000 P 07/29/16 24.0 5.60 6.10
TWTR 160729P00024500 P 07/29/16 24.5 6.05 6.65
TWTR 160729P00025000 P 07/29/16 25.0 6.60 7.00
TWTR 160729P00025500 P 07/29/16 25.5 7.05 7.65
TWTR 160729P00026000 P 07/29/16 26.0 7.50 7.95
TWTR 160729P00026500 P 07/29/16 26.5 7.95 8.85
TWTR 160729P00027000 P 07/29/16 27.0 8.45 9.00
TWTR 160729P00027500 P 07/29/16 27.5 8.95 9.55
TWTR 160729P00028000 P 07/29/16 28.0 9.15 10.25
TWTR 160729P00028500 P 07/29/16 28.5 9.95 10.75
TWTR 160805C00007000 C 08/05/16 7.0 10.25 11.60
TWTR 160805C00008000 C 08/05/16 8.0 8.50 10.55
TWTR 160805C00009000 C 08/05/16 9.0 7.30 10.80
TWTR 160805C00009500 C 08/05/16 9.5 6.75 10.30
TWTR 160805C00010000 C 08/05/16 10.0 7.55 8.70
TWTR 160805C00010500 C 08/05/16 10.5 6.90 7.95
TWTR 160805C00011000 C 08/05/16 11.0 6.55 7.55
TWTR 160805C00011500 C 08/05/16 11.5 6.05 7.05
TWTR 160805C00012000 C 08/05/16 12.0 5.65 6.50
TWTR 160805C00012500 C 08/05/16 12.5 5.20 5.95
TWTR 160805C00013000 C 08/05/16 13.0 4.70 5.45
TWTR 160805C00013500 C 08/05/16 13.5 4.20 4.95
TWTR 160805C00014000 C 08/05/16 14.0 3.70 4.50
TWTR 160805C00014500 C 08/05/16 14.5 3.30 4.00
TWTR 160805C00015000 C 08/05/16 15.0 3.25 3.55
TWTR 160805C00015500 C 08/05/16 15.5 2.84 3.10
TWTR 160805C00016000 C 08/05/16 16.0 2.57 2.65
TWTR 160805C00016500 C 08/05/16 16.5 2.18 2.26
TWTR 160805C00017000 C 08/05/16 17.0 1.82 1.90
TWTR 160805C00017500 C 08/05/16 17.5 1.51 1.57
TWTR 160805C00018000 C 08/05/16 18.0 1.23 1.29
TWTR 160805C00018500 C 08/05/16 18.5 1.00 1.04
TWTR 160805C00019000 C 08/05/16 19.0 0.77 0.84
TWTR 160805C00019500 C 08/05/16 19.5 0.61 0.67
TWTR 160805C00020000 C 08/05/16 20.0 0.46 0.53
TWTR 160805C00020500 C 08/05/16 20.5 0.35 0.40
TWTR 160805C00021000 C 08/05/16 21.0 0.24 0.32
TWTR 160805C00021500 C 08/05/16 21.5 0.20 0.25
TWTR 160805C00022000 C 08/05/16 22.0 0.15 0.20
TWTR 160805C00022500 C 08/05/16 22.5 0.12 0.16
TWTR 160805C00023000 C 08/05/16 23.0 0.08 0.20
TWTR 160805C00023500 C 08/05/16 23.5 0.07 0.11
TWTR 160805C00024000 C 08/05/16 24.0 0.05 0.12
TWTR 160805C00024500 C 08/05/16 24.5 0.03 0.12
TWTR 160805C00025000 C 08/05/16 25.0 0.01 0.12
TWTR 160805C00025500 C 08/05/16 25.5 0.00 0.21
TWTR 160805C00026000 C 08/05/16 26.0 0.00 0.25
TWTR 160805C00026500 C 08/05/16 26.5 0.00 0.20
TWTR 160805C00027000 C 08/05/16 27.0 0.00 0.19
TWTR 160805C00027500 C 08/05/16 27.5 0.00 0.19
TWTR 160805C00028000 C 08/05/16 28.0 0.00 0.08
TWTR 160805C00028500 C 08/05/16 28.5 0.00 0.18
TWTR 160805P00007000 P 08/05/16 7.0 0.00 0.17
TWTR 160805P00008000 P 08/05/16 8.0 0.00 0.18
TWTR 160805P00009000 P 08/05/16 9.0 0.00 0.18
TWTR 160805P00009500 P 08/05/16 9.5 0.00 0.18
TWTR 160805P00010000 P 08/05/16 10.0 0.00 0.17
TWTR 160805P00010500 P 08/05/16 10.5 0.00 0.18
TWTR 160805P00011000 P 08/05/16 11.0 0.00 0.18
TWTR 160805P00011500 P 08/05/16 11.5 0.00 0.18
TWTR 160805P00012000 P 08/05/16 12.0 0.00 0.18
TWTR 160805P00012500 P 08/05/16 12.5 0.00 0.18
TWTR 160805P00013000 P 08/05/16 13.0 0.00 0.19
TWTR 160805P00013500 P 08/05/16 13.5 0.00 0.21
TWTR 160805P00014000 P 08/05/16 14.0 0.03 0.08
TWTR 160805P00014500 P 08/05/16 14.5 0.05 0.09
TWTR 160805P00015000 P 08/05/16 15.0 0.09 0.13
TWTR 160805P00015500 P 08/05/16 15.5 0.15 0.19
TWTR 160805P00016000 P 08/05/16 16.0 0.23 0.27
TWTR 160805P00016500 P 08/05/16 16.5 0.33 0.39
TWTR 160805P00017000 P 08/05/16 17.0 0.46 0.53
TWTR 160805P00017500 P 08/05/16 17.5 0.64 0.70
TWTR 160805P00018000 P 08/05/16 18.0 0.85 0.92
TWTR 160805P00018500 P 08/05/16 18.5 1.09 1.17
TWTR 160805P00019000 P 08/05/16 19.0 1.39 1.47
TWTR 160805P00019500 P 08/05/16 19.5 1.73 1.80
TWTR 160805P00020000 P 08/05/16 20.0 2.08 2.16
TWTR 160805P00020500 P 08/05/16 20.5 2.46 2.55
TWTR 160805P00021000 P 08/05/16 21.0 2.87 3.05
TWTR 160805P00021500 P 08/05/16 21.5 3.30 3.50
TWTR 160805P00022000 P 08/05/16 22.0 3.75 4.10
TWTR 160805P00022500 P 08/05/16 22.5 4.20 4.55
TWTR 160805P00023000 P 08/05/16 23.0 4.65 4.95
TWTR 160805P00023500 P 08/05/16 23.5 5.15 5.45
TWTR 160805P00024000 P 08/05/16 24.0 5.60 6.05
TWTR 160805P00024500 P 08/05/16 24.5 6.10 6.55
TWTR 160805P00025000 P 08/05/16 25.0 6.60 6.95
TWTR 160805P00025500 P 08/05/16 25.5 7.10 7.45
TWTR 160805P00026000 P 08/05/16 26.0 7.55 8.25
TWTR 160805P00026500 P 08/05/16 26.5 8.10 8.35
TWTR 160805P00027000 P 08/05/16 27.0 8.60 8.95
TWTR 160805P00027500 P 08/05/16 27.5 9.05 9.35
TWTR 160805P00028000 P 08/05/16 28.0 9.45 9.95
TWTR 160805P00028500 P 08/05/16 28.5 9.95 10.45
TWTR 160812C00007000 C 08/12/16 7.0 10.25 11.65
TWTR 160812C00008000 C 08/12/16 8.0 9.20 11.85
TWTR 160812C00009000 C 08/12/16 9.0 7.25 10.80
TWTR 160812C00009500 C 08/12/16 9.5 6.75 10.25
TWTR 160812C00010000 C 08/12/16 10.0 6.25 9.05
TWTR 160812C00010500 C 08/12/16 10.5 5.95 8.70
TWTR 160812C00011000 C 08/12/16 11.0 6.55 7.55
TWTR 160812C00011500 C 08/12/16 11.5 6.05 6.95
TWTR 160812C00012000 C 08/12/16 12.0 5.60 6.55
TWTR 160812C00012500 C 08/12/16 12.5 5.15 5.95
TWTR 160812C00013000 C 08/12/16 13.0 4.70 5.45
TWTR 160812C00013500 C 08/12/16 13.5 4.20 5.00
TWTR 160812C00014000 C 08/12/16 14.0 3.75 4.50
TWTR 160812C00014500 C 08/12/16 14.5 3.35 4.05
TWTR 160812C00015000 C 08/12/16 15.0 3.00 3.60
TWTR 160812C00015500 C 08/12/16 15.5 2.99 3.15
TWTR 160812C00016000 C 08/12/16 16.0 2.61 2.70
TWTR 160812C00016500 C 08/12/16 16.5 2.24 2.31
TWTR 160812C00017000 C 08/12/16 17.0 1.89 1.96
TWTR 160812C00017500 C 08/12/16 17.5 1.57 1.61
TWTR 160812C00018000 C 08/12/16 18.0 1.29 1.36
TWTR 160812C00018500 C 08/12/16 18.5 1.05 1.11
TWTR 160812C00019000 C 08/12/16 19.0 0.85 0.91
TWTR 160812C00019500 C 08/12/16 19.5 0.67 0.73
TWTR 160812C00020000 C 08/12/16 20.0 0.53 0.58
TWTR 160812C00020500 C 08/12/16 20.5 0.40 0.46
TWTR 160812C00021000 C 08/12/16 21.0 0.32 0.37
TWTR 160812C00021500 C 08/12/16 21.5 0.25 0.30
TWTR 160812C00022000 C 08/12/16 22.0 0.19 0.25
TWTR 160812C00022500 C 08/12/16 22.5 0.15 0.20
TWTR 160812C00023000 C 08/12/16 23.0 0.10 0.16
TWTR 160812C00023500 C 08/12/16 23.5 0.10 0.14
TWTR 160812C00024000 C 08/12/16 24.0 0.07 0.16
TWTR 160812C00024500 C 08/12/16 24.5 0.05 0.11
TWTR 160812C00025000 C 08/12/16 25.0 0.04 0.12
TWTR 160812C00025500 C 08/12/16 25.5 0.02 0.22
TWTR 160812C00026000 C 08/12/16 26.0 0.01 0.14
TWTR 160812C00026500 C 08/12/16 26.5 0.01 0.21
TWTR 160812C00027000 C 08/12/16 27.0 0.00 0.20
TWTR 160812C00027500 C 08/12/16 27.5 0.00 0.20
TWTR 160812C00028000 C 08/12/16 28.0 0.00 0.08
TWTR 160812C00028500 C 08/12/16 28.5 0.00 0.19
TWTR 160812P00007000 P 08/12/16 7.0 0.00 0.17
TWTR 160812P00008000 P 08/12/16 8.0 0.00 0.18
TWTR 160812P00009000 P 08/12/16 9.0 0.00 0.18
TWTR 160812P00009500 P 08/12/16 9.5 0.00 0.18
TWTR 160812P00010000 P 08/12/16 10.0 0.00 0.18
TWTR 160812P00010500 P 08/12/16 10.5 0.00 0.18
TWTR 160812P00011000 P 08/12/16 11.0 0.00 0.18
TWTR 160812P00011500 P 08/12/16 11.5 0.00 0.19
TWTR 160812P00012000 P 08/12/16 12.0 0.00 0.18
TWTR 160812P00012500 P 08/12/16 12.5 0.00 0.19
TWTR 160812P00013000 P 08/12/16 13.0 0.00 0.25
TWTR 160812P00013500 P 08/12/16 13.5 0.01 0.07
TWTR 160812P00014000 P 08/12/16 14.0 0.04 0.08
TWTR 160812P00014500 P 08/12/16 14.5 0.08 0.11
TWTR 160812P00015000 P 08/12/16 15.0 0.12 0.16
TWTR 160812P00015500 P 08/12/16 15.5 0.18 0.23
TWTR 160812P00016000 P 08/12/16 16.0 0.27 0.32
TWTR 160812P00016500 P 08/12/16 16.5 0.37 0.44
TWTR 160812P00017000 P 08/12/16 17.0 0.52 0.58
TWTR 160812P00017500 P 08/12/16 17.5 0.70 0.77
TWTR 160812P00018000 P 08/12/16 18.0 0.92 0.99
TWTR 160812P00018500 P 08/12/16 18.5 1.18 1.24
TWTR 160812P00019000 P 08/12/16 19.0 1.46 1.53
TWTR 160812P00019500 P 08/12/16 19.5 1.79 1.86
TWTR 160812P00020000 P 08/12/16 20.0 2.15 2.23
TWTR 160812P00020500 P 08/12/16 20.5 2.51 2.62
TWTR 160812P00021000 P 08/12/16 21.0 2.90 3.05
TWTR 160812P00021500 P 08/12/16 21.5 3.35 3.45
TWTR 160812P00022000 P 08/12/16 22.0 3.80 4.10
TWTR 160812P00022500 P 08/12/16 22.5 4.25 4.45
TWTR 160812P00023000 P 08/12/16 23.0 4.70 5.20
TWTR 160812P00023500 P 08/12/16 23.5 5.10 5.45
TWTR 160812P00024000 P 08/12/16 24.0 5.65 5.95
TWTR 160812P00024500 P 08/12/16 24.5 6.15 6.65
TWTR 160812P00025000 P 08/12/16 25.0 6.60 7.05
TWTR 160812P00025500 P 08/12/16 25.5 7.00 7.55
TWTR 160812P00026000 P 08/12/16 26.0 7.60 8.05
TWTR 160812P00026500 P 08/12/16 26.5 7.70 8.45
TWTR 160812P00027000 P 08/12/16 27.0 8.35 8.85
TWTR 160812P00027500 P 08/12/16 27.5 9.10 9.45
TWTR 160812P00028000 P 08/12/16 28.0 8.50 10.60
TWTR 160812P00028500 P 08/12/16 28.5 10.05 10.60
TWTR 160819C00005000 C 08/19/16 5.0 12.60 13.45
TWTR 160819C00006000 C 08/19/16 6.0 10.30 13.00
TWTR 160819C00007000 C 08/19/16 7.0 10.20 11.55
TWTR 160819C00007500 C 08/19/16 7.5 8.80 11.15
TWTR 160819C00008000 C 08/19/16 8.0 9.60 10.50
TWTR 160819C00008500 C 08/19/16 8.5 7.80 11.15
TWTR 160819C00009000 C 08/19/16 9.0 8.25 9.90
TWTR 160819C00009500 C 08/19/16 9.5 7.75 8.95
TWTR 160819C00010000 C 08/19/16 10.0 7.55 8.45
TWTR 160819C00010500 C 08/19/16 10.5 6.25 7.95
TWTR 160819C00011000 C 08/19/16 11.0 6.65 7.45
TWTR 160819C00011500 C 08/19/16 11.5 6.20 6.95
TWTR 160819C00012000 C 08/19/16 12.0 5.65 6.45
TWTR 160819C00012500 C 08/19/16 12.5 5.20 5.95
TWTR 160819C00013000 C 08/19/16 13.0 5.15 5.45
TWTR 160819C00013500 C 08/19/16 13.5 4.20 5.00
TWTR 160819C00014000 C 08/19/16 14.0 3.90 4.50
TWTR 160819C00014500 C 08/19/16 14.5 3.60 4.05
TWTR 160819C00015000 C 08/19/16 15.0 3.40 3.60
TWTR 160819C00015500 C 08/19/16 15.5 3.00 3.15
TWTR 160819C00016000 C 08/19/16 16.0 2.66 2.74
TWTR 160819C00016500 C 08/19/16 16.5 2.29 2.35
TWTR 160819C00017000 C 08/19/16 17.0 1.96 2.01
TWTR 160819C00017500 C 08/19/16 17.5 1.65 1.69
TWTR 160819C00018000 C 08/19/16 18.0 1.38 1.41
TWTR 160819C00018500 C 08/19/16 18.5 1.13 1.17
TWTR 160819C00019000 C 08/19/16 19.0 0.94 0.96
TWTR 160819C00019500 C 08/19/16 19.5 0.75 0.79
TWTR 160819C00020000 C 08/19/16 20.0 0.61 0.64
TWTR 160819C00020500 C 08/19/16 20.5 0.49 0.52
TWTR 160819C00021000 C 08/19/16 21.0 0.39 0.42
TWTR 160819C00021500 C 08/19/16 21.5 0.32 0.34
TWTR 160819C00022000 C 08/19/16 22.0 0.25 0.28
TWTR 160819C00022500 C 08/19/16 22.5 0.21 0.23
TWTR 160819C00023000 C 08/19/16 23.0 0.17 0.19
TWTR 160819C00023500 C 08/19/16 23.5 0.14 0.16
TWTR 160819C00024000 C 08/19/16 24.0 0.12 0.14
TWTR 160819C00024500 C 08/19/16 24.5 0.10 0.12
TWTR 160819C00025000 C 08/19/16 25.0 0.08 0.10
TWTR 160819C00026000 C 08/19/16 26.0 0.06 0.08
TWTR 160819C00027000 C 08/19/16 27.0 0.04 0.06
TWTR 160819C00028000 C 08/19/16 28.0 0.03 0.05
TWTR 160819C00029000 C 08/19/16 29.0 0.02 0.04
TWTR 160819C00030000 C 08/19/16 30.0 0.02 0.03
TWTR 160819P00005000 P 08/19/16 5.0 0.00 0.04
TWTR 160819P00006000 P 08/19/16 6.0 0.00 0.04
TWTR 160819P00007000 P 08/19/16 7.0 0.00 0.04
TWTR 160819P00007500 P 08/19/16 7.5 0.00 0.04
TWTR 160819P00008000 P 08/19/16 8.0 0.00 0.04
TWTR 160819P00008500 P 08/19/16 8.5 0.00 0.04
TWTR 160819P00009000 P 08/19/16 9.0 0.00 0.04
TWTR 160819P00009500 P 08/19/16 9.5 0.00 0.05
TWTR 160819P00010000 P 08/19/16 10.0 0.00 0.05
TWTR 160819P00010500 P 08/19/16 10.5 0.00 0.05
TWTR 160819P00011000 P 08/19/16 11.0 0.00 0.03
TWTR 160819P00011500 P 08/19/16 11.5 0.00 0.06
TWTR 160819P00012000 P 08/19/16 12.0 0.00 0.04
TWTR 160819P00012500 P 08/19/16 12.5 0.01 0.03
TWTR 160819P00013000 P 08/19/16 13.0 0.02 0.04
TWTR 160819P00013500 P 08/19/16 13.5 0.04 0.06
TWTR 160819P00014000 P 08/19/16 14.0 0.07 0.08
TWTR 160819P00014500 P 08/19/16 14.5 0.10 0.12
TWTR 160819P00015000 P 08/19/16 15.0 0.15 0.17
TWTR 160819P00015500 P 08/19/16 15.5 0.22 0.25
TWTR 160819P00016000 P 08/19/16 16.0 0.32 0.34
TWTR 160819P00016500 P 08/19/16 16.5 0.44 0.47
TWTR 160819P00017000 P 08/19/16 17.0 0.60 0.62
TWTR 160819P00017500 P 08/19/16 17.5 0.78 0.81
TWTR 160819P00018000 P 08/19/16 18.0 1.01 1.03
TWTR 160819P00018500 P 08/19/16 18.5 1.26 1.29
TWTR 160819P00019000 P 08/19/16 19.0 1.55 1.59
TWTR 160819P00019500 P 08/19/16 19.5 1.87 1.92
TWTR 160819P00020000 P 08/19/16 20.0 2.22 2.28
TWTR 160819P00020500 P 08/19/16 20.5 2.60 2.68
TWTR 160819P00021000 P 08/19/16 21.0 3.00 3.10
TWTR 160819P00021500 P 08/19/16 21.5 3.40 3.55
TWTR 160819P00022000 P 08/19/16 22.0 3.85 4.20
TWTR 160819P00022500 P 08/19/16 22.5 4.30 4.65
TWTR 160819P00023000 P 08/19/16 23.0 4.75 5.20
TWTR 160819P00023500 P 08/19/16 23.5 5.20 5.55
TWTR 160819P00024000 P 08/19/16 24.0 5.70 6.05
TWTR 160819P00024500 P 08/19/16 24.5 6.15 6.85
TWTR 160819P00025000 P 08/19/16 25.0 6.65 7.05
TWTR 160819P00026000 P 08/19/16 26.0 7.60 7.80
TWTR 160819P00027000 P 08/19/16 27.0 8.60 9.10
TWTR 160819P00028000 P 08/19/16 28.0 9.60 10.15
TWTR 160819P00029000 P 08/19/16 29.0 10.45 11.40
TWTR 160819P00030000 P 08/19/16 30.0 11.60 12.15
TWTR 160826C00007000 C 08/26/16 7.0 10.25 11.65
TWTR 160826C00008000 C 08/26/16 8.0 8.50 10.70
TWTR 160826C00009000 C 08/26/16 9.0 7.35 9.70
TWTR 160826C00010000 C 08/26/16 10.0 7.20 8.80
TWTR 160826C00010500 C 08/26/16 10.5 7.05 8.20
TWTR 160826C00011000 C 08/26/16 11.0 6.70 7.45
TWTR 160826C00011500 C 08/26/16 11.5 6.25 6.95
TWTR 160826C00012000 C 08/26/16 12.0 5.70 6.45
TWTR 160826C00012500 C 08/26/16 12.5 5.20 6.05
TWTR 160826C00013000 C 08/26/16 13.0 4.75 5.50
TWTR 160826C00013500 C 08/26/16 13.5 4.60 5.05
TWTR 160826C00014000 C 08/26/16 14.0 4.10 4.55
TWTR 160826C00014500 C 08/26/16 14.5 3.55 4.10
TWTR 160826C00015000 C 08/26/16 15.0 3.20 3.65
TWTR 160826C00015500 C 08/26/16 15.5 3.10 3.25
TWTR 160826C00016000 C 08/26/16 16.0 2.70 2.81
TWTR 160826C00016500 C 08/26/16 16.5 2.28 2.42
TWTR 160826C00017000 C 08/26/16 17.0 2.01 2.10
TWTR 160826C00017500 C 08/26/16 17.5 1.71 1.78
TWTR 160826C00018000 C 08/26/16 18.0 1.44 1.50
TWTR 160826C00018500 C 08/26/16 18.5 1.18 1.27
TWTR 160826C00019000 C 08/26/16 19.0 0.99 1.04
TWTR 160826C00019500 C 08/26/16 19.5 0.79 0.88
TWTR 160826C00020000 C 08/26/16 20.0 0.65 0.71
TWTR 160826C00020500 C 08/26/16 20.5 0.51 0.60
TWTR 160826C00021000 C 08/26/16 21.0 0.40 0.50
TWTR 160826C00021500 C 08/26/16 21.5 0.32 0.41
TWTR 160826C00022000 C 08/26/16 22.0 0.23 0.34
TWTR 160826C00022500 C 08/26/16 22.5 0.18 0.28
TWTR 160826C00023000 C 08/26/16 23.0 0.15 0.27
TWTR 160826C00023500 C 08/26/16 23.5 0.12 0.25
TWTR 160826C00024000 C 08/26/16 24.0 0.10 0.23
TWTR 160826C00024500 C 08/26/16 24.5 0.08 0.21
TWTR 160826C00025000 C 08/26/16 25.0 0.06 0.19
TWTR 160826C00025500 C 08/26/16 25.5 0.05 0.18
TWTR 160826C00026000 C 08/26/16 26.0 0.04 0.17
TWTR 160826C00026500 C 08/26/16 26.5 0.03 0.15
TWTR 160826C00027000 C 08/26/16 27.0 0.02 0.15
TWTR 160826C00027500 C 08/26/16 27.5 0.02 0.14
TWTR 160826C00028000 C 08/26/16 28.0 0.01 0.13
TWTR 160826C00028500 C 08/26/16 28.5 0.01 0.13
TWTR 160826C00030000 C 08/26/16 30.0 0.00 0.12
TWTR 160826P00007000 P 08/26/16 7.0 0.00 0.03
TWTR 160826P00008000 P 08/26/16 8.0 0.00 0.04
TWTR 160826P00009000 P 08/26/16 9.0 0.00 0.04
TWTR 160826P00010000 P 08/26/16 10.0 0.00 0.05
TWTR 160826P00010500 P 08/26/16 10.5 0.00 0.05
TWTR 160826P00011000 P 08/26/16 11.0 0.00 0.06
TWTR 160826P00011500 P 08/26/16 11.5 0.00 0.06
TWTR 160826P00012000 P 08/26/16 12.0 0.00 0.07
TWTR 160826P00012500 P 08/26/16 12.5 0.02 0.09
TWTR 160826P00013000 P 08/26/16 13.0 0.02 0.11
TWTR 160826P00013500 P 08/26/16 13.5 0.05 0.14
TWTR 160826P00014000 P 08/26/16 14.0 0.08 0.17
TWTR 160826P00014500 P 08/26/16 14.5 0.13 0.22
TWTR 160826P00015000 P 08/26/16 15.0 0.19 0.28
TWTR 160826P00015500 P 08/26/16 15.5 0.27 0.33
TWTR 160826P00016000 P 08/26/16 16.0 0.37 0.43
TWTR 160826P00016500 P 08/26/16 16.5 0.49 0.56
TWTR 160826P00017000 P 08/26/16 17.0 0.65 0.71
TWTR 160826P00017500 P 08/26/16 17.5 0.83 0.91
TWTR 160826P00018000 P 08/26/16 18.0 1.05 1.13
TWTR 160826P00018500 P 08/26/16 18.5 1.29 1.40
TWTR 160826P00019000 P 08/26/16 19.0 1.60 1.68
TWTR 160826P00019500 P 08/26/16 19.5 1.92 2.00
TWTR 160826P00020000 P 08/26/16 20.0 2.26 2.36
TWTR 160826P00020500 P 08/26/16 20.5 2.64 2.82
TWTR 160826P00021000 P 08/26/16 21.0 3.05 3.20
TWTR 160826P00021500 P 08/26/16 21.5 3.45 3.60
TWTR 160826P00022000 P 08/26/16 22.0 3.90 4.05
TWTR 160826P00022500 P 08/26/16 22.5 4.35 4.70
TWTR 160826P00023000 P 08/26/16 23.0 4.80 5.20
TWTR 160826P00023500 P 08/26/16 23.5 5.15 5.55
TWTR 160826P00024000 P 08/26/16 24.0 5.65 6.05
TWTR 160826P00024500 P 08/26/16 24.5 6.05 6.65
TWTR 160826P00025000 P 08/26/16 25.0 6.65 7.05
TWTR 160826P00025500 P 08/26/16 25.5 7.15 7.55
TWTR 160826P00026000 P 08/26/16 26.0 7.60 8.25
TWTR 160826P00026500 P 08/26/16 26.5 8.15 8.55
TWTR 160826P00027000 P 08/26/16 27.0 8.45 9.40
TWTR 160826P00027500 P 08/26/16 27.5 9.10 9.55
TWTR 160826P00028000 P 08/26/16 28.0 8.30 10.45
TWTR 160826P00028500 P 08/26/16 28.5 9.00 11.00
TWTR 160826P00030000 P 08/26/16 30.0 11.20 12.20
TWTR 160902C00009000 C 09/02/16 9.0 8.60 9.75
TWTR 160902C00010000 C 09/02/16 10.0 7.50 8.65
TWTR 160902C00011000 C 09/02/16 11.0 6.70 7.50
TWTR 160902C00011500 C 09/02/16 11.5 6.20 6.95
TWTR 160902C00012000 C 09/02/16 12.0 5.70 6.45
TWTR 160902C00012500 C 09/02/16 12.5 5.15 6.00
TWTR 160902C00013000 C 09/02/16 13.0 4.75 5.75
TWTR 160902C00013500 C 09/02/16 13.5 4.90 5.05
TWTR 160902C00014000 C 09/02/16 14.0 4.05 4.60
TWTR 160902C00014500 C 09/02/16 14.5 3.75 4.15
TWTR 160902C00015000 C 09/02/16 15.0 3.40 3.75
TWTR 160902C00015500 C 09/02/16 15.5 3.10 3.25
TWTR 160902C00016000 C 09/02/16 16.0 2.70 2.89
TWTR 160902C00016500 C 09/02/16 16.5 2.34 2.52
TWTR 160902C00017000 C 09/02/16 17.0 2.07 2.18
TWTR 160902C00017500 C 09/02/16 17.5 1.77 1.85
TWTR 160902C00018000 C 09/02/16 18.0 1.51 1.58
TWTR 160902C00018500 C 09/02/16 18.5 1.26 1.33
TWTR 160902C00019000 C 09/02/16 19.0 1.06 1.12
TWTR 160902C00019500 C 09/02/16 19.5 0.86 0.94
TWTR 160902C00020000 C 09/02/16 20.0 0.72 0.79
TWTR 160902C00020500 C 09/02/16 20.5 0.56 0.65
TWTR 160902C00021000 C 09/02/16 21.0 0.45 0.56
TWTR 160902C00021500 C 09/02/16 21.5 0.37 0.45
TWTR 160902C00022000 C 09/02/16 22.0 0.27 0.39
TWTR 160902C00022500 C 09/02/16 22.5 0.21 0.32
TWTR 160902C00023000 C 09/02/16 23.0 0.17 0.27
TWTR 160902C00023500 C 09/02/16 23.5 0.14 0.28
TWTR 160902C00024000 C 09/02/16 24.0 0.12 0.25
TWTR 160902C00024500 C 09/02/16 24.5 0.10 0.23
TWTR 160902C00025000 C 09/02/16 25.0 0.08 0.21
TWTR 160902C00025500 C 09/02/16 25.5 0.07 0.20
TWTR 160902C00026000 C 09/02/16 26.0 0.05 0.18
TWTR 160902C00026500 C 09/02/16 26.5 0.04 0.17
TWTR 160902C00027000 C 09/02/16 27.0 0.03 0.16
TWTR 160902C00027500 C 09/02/16 27.5 0.03 0.15
TWTR 160902C00028000 C 09/02/16 28.0 0.02 0.10
TWTR 160902C00028500 C 09/02/16 28.5 0.02 0.14
TWTR 160902P00009000 P 09/02/16 9.0 0.00 0.05
TWTR 160902P00010000 P 09/02/16 10.0 0.00 0.05
TWTR 160902P00011000 P 09/02/16 11.0 0.00 0.07
TWTR 160902P00011500 P 09/02/16 11.5 0.00 0.07
TWTR 160902P00012000 P 09/02/16 12.0 0.01 0.08
TWTR 160902P00012500 P 09/02/16 12.5 0.02 0.10
TWTR 160902P00013000 P 09/02/16 13.0 0.04 0.13
TWTR 160902P00013500 P 09/02/16 13.5 0.07 0.15
TWTR 160902P00014000 P 09/02/16 14.0 0.11 0.17
TWTR 160902P00014500 P 09/02/16 14.5 0.15 0.25
TWTR 160902P00015000 P 09/02/16 15.0 0.22 0.31
TWTR 160902P00015500 P 09/02/16 15.5 0.31 0.39
TWTR 160902P00016000 P 09/02/16 16.0 0.41 0.48
TWTR 160902P00016500 P 09/02/16 16.5 0.55 0.62
TWTR 160902P00017000 P 09/02/16 17.0 0.71 0.79
TWTR 160902P00017500 P 09/02/16 17.5 0.90 0.97
TWTR 160902P00018000 P 09/02/16 18.0 1.15 1.20
TWTR 160902P00018500 P 09/02/16 18.5 1.38 1.46
TWTR 160902P00019000 P 09/02/16 19.0 1.69 1.75
TWTR 160902P00019500 P 09/02/16 19.5 2.00 2.07
TWTR 160902P00020000 P 09/02/16 20.0 2.35 2.43
TWTR 160902P00020500 P 09/02/16 20.5 2.69 2.89
TWTR 160902P00021000 P 09/02/16 21.0 3.10 3.25
TWTR 160902P00021500 P 09/02/16 21.5 3.45 3.65
TWTR 160902P00022000 P 09/02/16 22.0 3.90 4.10
TWTR 160902P00022500 P 09/02/16 22.5 4.35 4.70
TWTR 160902P00023000 P 09/02/16 23.0 4.75 5.20
TWTR 160902P00023500 P 09/02/16 23.5 5.25 5.70
TWTR 160902P00024000 P 09/02/16 24.0 5.75 6.15
TWTR 160902P00024500 P 09/02/16 24.5 6.20 6.85
TWTR 160902P00025000 P 09/02/16 25.0 6.55 7.55
TWTR 160902P00025500 P 09/02/16 25.5 7.15 7.65
TWTR 160902P00026000 P 09/02/16 26.0 7.40 8.40
TWTR 160902P00026500 P 09/02/16 26.5 8.10 8.75
TWTR 160902P00027000 P 09/02/16 27.0 8.60 9.25
TWTR 160902P00027500 P 09/02/16 27.5 9.10 9.65
TWTR 160902P00028000 P 09/02/16 28.0 8.80 10.50
TWTR 160902P00028500 P 09/02/16 28.5 10.10 10.70
TWTR 160916C00004000 C 09/16/16 4.0 13.25 14.75
TWTR 160916C00005000 C 09/16/16 5.0 11.50 13.95
TWTR 160916C00006000 C 09/16/16 6.0 11.35 12.65
TWTR 160916C00007000 C 09/16/16 7.0 10.35 11.55
TWTR 160916C00008000 C 09/16/16 8.0 9.55 10.70
TWTR 160916C00009000 C 09/16/16 9.0 9.15 9.45
TWTR 160916C00010000 C 09/16/16 10.0 7.65 8.55
TWTR 160916C00011000 C 09/16/16 11.0 7.05 7.50
TWTR 160916C00012000 C 09/16/16 12.0 6.15 6.50
TWTR 160916C00013000 C 09/16/16 13.0 5.15 5.55
TWTR 160916C00014000 C 09/16/16 14.0 4.35 4.65
TWTR 160916C00015000 C 09/16/16 15.0 3.60 3.75
TWTR 160916C00016000 C 09/16/16 16.0 2.90 2.96
TWTR 160916C00017000 C 09/16/16 17.0 2.22 2.27
TWTR 160916C00018000 C 09/16/16 18.0 1.67 1.70
TWTR 160916C00019000 C 09/16/16 19.0 1.23 1.25
TWTR 160916C00020000 C 09/16/16 20.0 0.88 0.91
TWTR 160916C00021000 C 09/16/16 21.0 0.63 0.66
TWTR 160916C00022000 C 09/16/16 22.0 0.46 0.48
TWTR 160916C00023000 C 09/16/16 23.0 0.33 0.36
TWTR 160916C00024000 C 09/16/16 24.0 0.24 0.26
TWTR 160916C00025000 C 09/16/16 25.0 0.18 0.20
TWTR 160916C00026000 C 09/16/16 26.0 0.13 0.15
TWTR 160916C00027000 C 09/16/16 27.0 0.10 0.12
TWTR 160916C00028000 C 09/16/16 28.0 0.08 0.10
TWTR 160916C00029000 C 09/16/16 29.0 0.06 0.08
TWTR 160916C00030000 C 09/16/16 30.0 0.05 0.07
TWTR 160916C00031000 C 09/16/16 31.0 0.04 0.06
TWTR 160916C00032000 C 09/16/16 32.0 0.04 0.07
TWTR 160916C00033000 C 09/16/16 33.0 0.01 0.11
TWTR 160916C00034000 C 09/16/16 34.0 0.00 0.10
TWTR 160916C00035000 C 09/16/16 35.0 0.00 0.09
TWTR 160916C00036000 C 09/16/16 36.0 0.00 0.08
TWTR 160916C00037000 C 09/16/16 37.0 0.00 0.08
TWTR 160916C00038000 C 09/16/16 38.0 0.00 0.07
TWTR 160916P00004000 P 09/16/16 4.0 0.00 0.03
TWTR 160916P00005000 P 09/16/16 5.0 0.00 0.03
TWTR 160916P00006000 P 09/16/16 6.0 0.00 0.03
TWTR 160916P00007000 P 09/16/16 7.0 0.00 0.04
TWTR 160916P00008000 P 09/16/16 8.0 0.00 0.04
TWTR 160916P00009000 P 09/16/16 9.0 0.00 0.04
TWTR 160916P00010000 P 09/16/16 10.0 0.00 0.06
TWTR 160916P00011000 P 09/16/16 11.0 0.02 0.04
TWTR 160916P00012000 P 09/16/16 12.0 0.05 0.07
TWTR 160916P00013000 P 09/16/16 13.0 0.09 0.11
TWTR 160916P00014000 P 09/16/16 14.0 0.17 0.19
TWTR 160916P00015000 P 09/16/16 15.0 0.31 0.34
TWTR 160916P00016000 P 09/16/16 16.0 0.53 0.56
TWTR 160916P00017000 P 09/16/16 17.0 0.85 0.88
TWTR 160916P00018000 P 09/16/16 18.0 1.28 1.31
TWTR 160916P00019000 P 09/16/16 19.0 1.83 1.87
TWTR 160916P00020000 P 09/16/16 20.0 2.49 2.54
TWTR 160916P00021000 P 09/16/16 21.0 3.20 3.35
TWTR 160916P00022000 P 09/16/16 22.0 4.05 4.20
TWTR 160916P00023000 P 09/16/16 23.0 4.90 5.20
TWTR 160916P00024000 P 09/16/16 24.0 5.80 6.20
TWTR 160916P00025000 P 09/16/16 25.0 6.75 7.15
TWTR 160916P00026000 P 09/16/16 26.0 7.70 8.15
TWTR 160916P00027000 P 09/16/16 27.0 8.65 9.35
TWTR 160916P00028000 P 09/16/16 28.0 9.65 10.20
TWTR 160916P00029000 P 09/16/16 29.0 10.60 11.15
TWTR 160916P00030000 P 09/16/16 30.0 11.60 12.15
TWTR 160916P00031000 P 09/16/16 31.0 12.60 13.40
TWTR 160916P00032000 P 09/16/16 32.0 13.55 14.35
TWTR 160916P00033000 P 09/16/16 33.0 14.55 15.20
TWTR 160916P00034000 P 09/16/16 34.0 15.60 16.10
TWTR 160916P00035000 P 09/16/16 35.0 16.25 17.00
TWTR 160916P00036000 P 09/16/16 36.0 17.55 18.25
TWTR 160916P00037000 P 09/16/16 37.0 18.30 19.25
TWTR 160916P00038000 P 09/16/16 38.0 19.30 20.15
TWTR 161216C00007000 C 12/16/16 7.0 10.35 11.50
TWTR 161216C00008000 C 12/16/16 8.0 8.30 10.65
TWTR 161216C00009000 C 12/16/16 9.0 7.95 9.55
TWTR 161216C00010000 C 12/16/16 10.0 7.85 8.65
TWTR 161216C00011000 C 12/16/16 11.0 6.90 7.70
TWTR 161216C00012000 C 12/16/16 12.0 6.10 6.75
TWTR 161216C00013000 C 12/16/16 13.0 5.35 5.90
TWTR 161216C00014000 C 12/16/16 14.0 4.95 5.10
TWTR 161216C00015000 C 12/16/16 15.0 4.20 4.35
TWTR 161216C00016000 C 12/16/16 16.0 3.55 3.70
TWTR 161216C00017000 C 12/16/16 17.0 2.90 3.10
TWTR 161216C00018000 C 12/16/16 18.0 2.48 2.58
TWTR 161216C00019000 C 12/16/16 19.0 2.05 2.11
TWTR 161216C00020000 C 12/16/16 20.0 1.67 1.70
TWTR 161216C00021000 C 12/16/16 21.0 1.35 1.40
TWTR 161216C00022000 C 12/16/16 22.0 1.08 1.13
TWTR 161216C00023000 C 12/16/16 23.0 0.86 0.91
TWTR 161216C00024000 C 12/16/16 24.0 0.68 0.73
TWTR 161216C00025000 C 12/16/16 25.0 0.55 0.59
TWTR 161216C00026000 C 12/16/16 26.0 0.43 0.48
TWTR 161216C00027000 C 12/16/16 27.0 0.36 0.39
TWTR 161216C00028000 C 12/16/16 28.0 0.28 0.32
TWTR 161216C00029000 C 12/16/16 29.0 0.24 0.27
TWTR 161216C00030000 C 12/16/16 30.0 0.20 0.22
TWTR 161216C00031000 C 12/16/16 31.0 0.16 0.19
TWTR 161216C00032000 C 12/16/16 32.0 0.13 0.16
TWTR 161216C00033000 C 12/16/16 33.0 0.11 0.13
TWTR 161216C00034000 C 12/16/16 34.0 0.09 0.12
TWTR 161216C00035000 C 12/16/16 35.0 0.04 0.17
TWTR 161216P00007000 P 12/16/16 7.0 0.00 0.08
TWTR 161216P00008000 P 12/16/16 8.0 0.02 0.10
TWTR 161216P00009000 P 12/16/16 9.0 0.06 0.08
TWTR 161216P00010000 P 12/16/16 10.0 0.10 0.13
TWTR 161216P00011000 P 12/16/16 11.0 0.17 0.20
TWTR 161216P00012000 P 12/16/16 12.0 0.26 0.30
TWTR 161216P00013000 P 12/16/16 13.0 0.41 0.44
TWTR 161216P00014000 P 12/16/16 14.0 0.60 0.64
TWTR 161216P00015000 P 12/16/16 15.0 0.85 0.90
TWTR 161216P00016000 P 12/16/16 16.0 1.18 1.23
TWTR 161216P00017000 P 12/16/16 17.0 1.59 1.64
TWTR 161216P00018000 P 12/16/16 18.0 2.07 2.12
TWTR 161216P00019000 P 12/16/16 19.0 2.61 2.76
TWTR 161216P00020000 P 12/16/16 20.0 3.20 3.30
TWTR 161216P00021000 P 12/16/16 21.0 3.90 4.10
TWTR 161216P00022000 P 12/16/16 22.0 4.60 4.85
TWTR 161216P00023000 P 12/16/16 23.0 5.40 5.60
TWTR 161216P00024000 P 12/16/16 24.0 6.20 6.45
TWTR 161216P00025000 P 12/16/16 25.0 7.05 7.30
TWTR 161216P00026000 P 12/16/16 26.0 7.95 8.20
TWTR 161216P00027000 P 12/16/16 27.0 8.85 9.20
TWTR 161216P00028000 P 12/16/16 28.0 9.75 10.20
TWTR 161216P00029000 P 12/16/16 29.0 10.70 11.35
TWTR 161216P00030000 P 12/16/16 30.0 11.60 12.45
TWTR 161216P00031000 P 12/16/16 31.0 12.65 13.35
TWTR 161216P00032000 P 12/16/16 32.0 13.60 14.30
TWTR 161216P00033000 P 12/16/16 33.0 14.60 15.30
TWTR 161216P00034000 P 12/16/16 34.0 15.60 16.40
TWTR 161216P00035000 P 12/16/16 35.0 16.55 17.50
TWTR 170120C00003000 C 01/20/17 3.0 14.05 15.55
TWTR 170120C00005000 C 01/20/17 5.0 12.05 13.55
TWTR 170120C00006000 C 01/20/17 6.0 11.45 12.60
TWTR 170120C00007000 C 01/20/17 7.0 10.35 11.55
TWTR 170120C00008000 C 01/20/17 8.0 10.05 10.55
TWTR 170120C00009000 C 01/20/17 9.0 9.00 9.65
TWTR 170120C00010000 C 01/20/17 10.0 8.45 8.70
TWTR 170120C00011000 C 01/20/17 11.0 7.45 7.80
TWTR 170120C00012000 C 01/20/17 12.0 6.45 6.90
TWTR 170120C00013000 C 01/20/17 13.0 5.65 6.05
TWTR 170120C00014000 C 01/20/17 14.0 5.10 5.30
TWTR 170120C00015000 C 01/20/17 15.0 4.45 4.60
TWTR 170120C00016000 C 01/20/17 16.0 3.80 3.90
TWTR 170120C00017000 C 01/20/17 17.0 3.25 3.35
TWTR 170120C00018000 C 01/20/17 18.0 2.74 2.81
TWTR 170120C00019000 C 01/20/17 19.0 2.29 2.37
TWTR 170120C00020000 C 01/20/17 20.0 1.90 1.94
TWTR 170120C00021000 C 01/20/17 21.0 1.57 1.65
TWTR 170120C00022000 C 01/20/17 22.0 1.29 1.35
TWTR 170120C00023000 C 01/20/17 23.0 1.06 1.10
TWTR 170120C00024000 C 01/20/17 24.0 0.86 0.91
TWTR 170120C00025000 C 01/20/17 25.0 0.72 0.76
TWTR 170120C00026000 C 01/20/17 26.0 0.57 0.62
TWTR 170120C00027000 C 01/20/17 27.0 0.47 0.52
TWTR 170120C00028000 C 01/20/17 28.0 0.39 0.43
TWTR 170120C00029000 C 01/20/17 29.0 0.32 0.36
TWTR 170120C00030000 C 01/20/17 30.0 0.27 0.30
TWTR 170120C00031000 C 01/20/17 31.0 0.22 0.25
TWTR 170120C00032000 C 01/20/17 32.0 0.19 0.22
TWTR 170120C00033000 C 01/20/17 33.0 0.16 0.18
TWTR 170120C00034000 C 01/20/17 34.0 0.13 0.16
TWTR 170120C00035000 C 01/20/17 35.0 0.12 0.14
TWTR 170120C00036000 C 01/20/17 36.0 0.10 0.12
TWTR 170120C00038000 C 01/20/17 38.0 0.07 0.09
TWTR 170120C00040000 C 01/20/17 40.0 0.04 0.12
TWTR 170120C00042000 C 01/20/17 42.0 0.00 0.11
TWTR 170120C00045000 C 01/20/17 45.0 0.04 0.08
TWTR 170120C00047000 C 01/20/17 47.0 0.00 0.08
TWTR 170120C00050000 C 01/20/17 50.0 0.02 0.06
TWTR 170120C00052500 C 01/20/17 52.5 0.00 0.06
TWTR 170120C00055000 C 01/20/17 55.0 0.01 0.06
TWTR 170120C00057500 C 01/20/17 57.5 0.00 0.06
TWTR 170120C00060000 C 01/20/17 60.0 0.00 0.05
TWTR 170120C00065000 C 01/20/17 65.0 0.00 0.04
TWTR 170120C00070000 C 01/20/17 70.0 0.00 0.05
TWTR 170120C00075000 C 01/20/17 75.0 0.00 0.04
TWTR 170120P00003000 P 01/20/17 3.0 0.00 0.04
TWTR 170120P00005000 P 01/20/17 5.0 0.00 0.03
TWTR 170120P00006000 P 01/20/17 6.0 0.00 0.04
TWTR 170120P00007000 P 01/20/17 7.0 0.02 0.09
TWTR 170120P00008000 P 01/20/17 8.0 0.07 0.09
TWTR 170120P00009000 P 01/20/17 9.0 0.11 0.14
TWTR 170120P00010000 P 01/20/17 10.0 0.17 0.20
TWTR 170120P00011000 P 01/20/17 11.0 0.27 0.29
TWTR 170120P00012000 P 01/20/17 12.0 0.40 0.42
TWTR 170120P00013000 P 01/20/17 13.0 0.55 0.59
TWTR 170120P00014000 P 01/20/17 14.0 0.77 0.82
TWTR 170120P00015000 P 01/20/17 15.0 1.05 1.09
TWTR 170120P00016000 P 01/20/17 16.0 1.40 1.44
TWTR 170120P00017000 P 01/20/17 17.0 1.81 1.86
TWTR 170120P00018000 P 01/20/17 18.0 2.30 2.32
TWTR 170120P00019000 P 01/20/17 19.0 2.84 2.90
TWTR 170120P00020000 P 01/20/17 20.0 3.45 3.50
TWTR 170120P00021000 P 01/20/17 21.0 4.10 4.20
TWTR 170120P00022000 P 01/20/17 22.0 4.80 4.90
TWTR 170120P00023000 P 01/20/17 23.0 5.55 5.70
TWTR 170120P00024000 P 01/20/17 24.0 6.35 6.50
TWTR 170120P00025000 P 01/20/17 25.0 7.20 7.40
TWTR 170120P00026000 P 01/20/17 26.0 8.10 8.30
TWTR 170120P00027000 P 01/20/17 27.0 9.00 9.30
TWTR 170120P00028000 P 01/20/17 28.0 9.85 10.30
TWTR 170120P00029000 P 01/20/17 29.0 10.80 11.30
TWTR 170120P00030000 P 01/20/17 30.0 11.80 12.35
TWTR 170120P00031000 P 01/20/17 31.0 12.70 13.45
TWTR 170120P00032000 P 01/20/17 32.0 13.65 14.35
TWTR 170120P00033000 P 01/20/17 33.0 14.60 15.40
TWTR 170120P00034000 P 01/20/17 34.0 15.60 16.35
TWTR 170120P00035000 P 01/20/17 35.0 16.60 16.80
TWTR 170120P00036000 P 01/20/17 36.0 17.55 18.55
TWTR 170120P00038000 P 01/20/17 38.0 19.55 20.25
TWTR 170120P00040000 P 01/20/17 40.0 21.55 22.55
TWTR 170120P00042000 P 01/20/17 42.0 23.60 24.35
TWTR 170120P00045000 P 01/20/17 45.0 26.55 27.00
TWTR 170120P00047000 P 01/20/17 47.0 28.50 29.25
TWTR 170120P00050000 P 01/20/17 50.0 31.50 32.25
TWTR 170120P00052500 P 01/20/17 52.5 33.50 35.35
TWTR 170120P00055000 P 01/20/17 55.0 36.40 37.30
TWTR 170120P00057500 P 01/20/17 57.5 37.70 40.50
TWTR 170120P00060000 P 01/20/17 60.0 40.35 42.40
TWTR 170120P00065000 P 01/20/17 65.0 46.50 48.45
TWTR 170120P00070000 P 01/20/17 70.0 50.20 52.35
TWTR 170120P00075000 P 01/20/17 75.0 56.50 57.35
TWTR 170317C00008000 C 03/17/17 8.0 9.65 10.70
TWTR 170317C00009000 C 03/17/17 9.0 8.80 9.80
TWTR 170317C00010000 C 03/17/17 10.0 8.45 8.85
TWTR 170317C00011000 C 03/17/17 11.0 7.45 8.00
TWTR 170317C00012000 C 03/17/17 12.0 6.45 7.10
TWTR 170317C00013000 C 03/17/17 13.0 6.10 6.35
TWTR 170317C00014000 C 03/17/17 14.0 5.35 5.60
TWTR 170317C00015000 C 03/17/17 15.0 4.70 4.90
TWTR 170317C00016000 C 03/17/17 16.0 4.05 4.30
TWTR 170317C00017000 C 03/17/17 17.0 3.50 3.75
TWTR 170317C00018000 C 03/17/17 18.0 2.99 3.25
TWTR 170317C00019000 C 03/17/17 19.0 2.65 2.80
TWTR 170317C00020000 C 03/17/17 20.0 2.28 2.39
TWTR 170317C00021000 C 03/17/17 21.0 1.95 2.04
TWTR 170317C00022000 C 03/17/17 22.0 1.65 1.72
TWTR 170317C00023000 C 03/17/17 23.0 1.39 1.49
TWTR 170317C00024000 C 03/17/17 24.0 1.14 1.24
TWTR 170317C00025000 C 03/17/17 25.0 0.98 1.08
TWTR 170317C00026000 C 03/17/17 26.0 0.81 0.90
TWTR 170317C00027000 C 03/17/17 27.0 0.68 0.77
TWTR 170317C00028000 C 03/17/17 28.0 0.45 0.67
TWTR 170317C00029000 C 03/17/17 29.0 0.37 0.56
TWTR 170317C00030000 C 03/17/17 30.0 0.30 0.48
TWTR 170317C00031000 C 03/17/17 31.0 0.24 0.45
TWTR 170317C00032000 C 03/17/17 32.0 0.20 0.40
TWTR 170317C00033000 C 03/17/17 33.0 0.16 0.35
TWTR 170317C00034000 C 03/17/17 34.0 0.13 0.32
TWTR 170317C00035000 C 03/17/17 35.0 0.11 0.26
TWTR 170317C00036000 C 03/17/17 36.0 0.15 0.25
TWTR 170317P00008000 P 03/17/17 8.0 0.08 0.19
TWTR 170317P00009000 P 03/17/17 9.0 0.14 0.27
TWTR 170317P00010000 P 03/17/17 10.0 0.23 0.38
TWTR 170317P00011000 P 03/17/17 11.0 0.36 0.45
TWTR 170317P00012000 P 03/17/17 12.0 0.57 0.61
TWTR 170317P00013000 P 03/17/17 13.0 0.79 0.84
TWTR 170317P00014000 P 03/17/17 14.0 1.04 1.11
TWTR 170317P00015000 P 03/17/17 15.0 1.36 1.43
TWTR 170317P00016000 P 03/17/17 16.0 1.75 1.82
TWTR 170317P00017000 P 03/17/17 17.0 2.20 2.26
TWTR 170317P00018000 P 03/17/17 18.0 2.67 2.76
TWTR 170317P00019000 P 03/17/17 19.0 3.20 3.35
TWTR 170317P00020000 P 03/17/17 20.0 3.80 3.95
TWTR 170317P00021000 P 03/17/17 21.0 4.45 4.65
TWTR 170317P00022000 P 03/17/17 22.0 5.15 5.35
TWTR 170317P00023000 P 03/17/17 23.0 5.85 6.10
TWTR 170317P00024000 P 03/17/17 24.0 6.65 6.90
TWTR 170317P00025000 P 03/17/17 25.0 7.45 7.70
TWTR 170317P00026000 P 03/17/17 26.0 8.30 8.55
TWTR 170317P00027000 P 03/17/17 27.0 9.15 9.40
TWTR 170317P00028000 P 03/17/17 28.0 10.05 10.30
TWTR 170317P00029000 P 03/17/17 29.0 10.90 11.40
TWTR 170317P00030000 P 03/17/17 30.0 11.90 12.35
TWTR 170317P00031000 P 03/17/17 31.0 12.75 13.55
TWTR 170317P00032000 P 03/17/17 32.0 13.80 14.60
TWTR 170317P00033000 P 03/17/17 33.0 14.65 15.50
TWTR 170317P00034000 P 03/17/17 34.0 15.60 16.30
TWTR 170317P00035000 P 03/17/17 35.0 16.60 17.35
TWTR 170317P00036000 P 03/17/17 36.0 17.60 18.35
TWTR 180119C00003000 C 01/19/18 3.0 15.00 15.75
TWTR 180119C00005000 C 01/19/18 5.0 11.10 13.90
TWTR 180119C00008000 C 01/19/18 8.0 10.10 11.15
TWTR 180119C00010000 C 01/19/18 10.0 9.20 9.60
TWTR 180119C00013000 C 01/19/18 13.0 7.20 7.45
TWTR 180119C00015000 C 01/19/18 15.0 6.00 6.25
TWTR 180119C00018000 C 01/19/18 18.0 4.50 4.75
TWTR 180119C00020000 C 01/19/18 20.0 3.65 3.95
TWTR 180119C00023000 C 01/19/18 23.0 2.70 2.85
TWTR 180119C00025000 C 01/19/18 25.0 2.10 2.40
TWTR 180119C00027000 C 01/19/18 27.0 1.75 1.93
TWTR 180119C00030000 C 01/19/18 30.0 1.20 1.36
TWTR 180119C00032000 C 01/19/18 32.0 0.85 1.12
TWTR 180119C00035000 C 01/19/18 35.0 0.68 0.91
TWTR 180119C00037000 C 01/19/18 37.0 0.45 0.65
TWTR 180119P00003000 P 01/19/18 3.0 0.00 0.06
TWTR 180119P00005000 P 01/19/18 5.0 0.10 0.16
TWTR 180119P00008000 P 01/19/18 8.0 0.42 0.61
TWTR 180119P00010000 P 01/19/18 10.0 0.89 0.95
TWTR 180119P00013000 P 01/19/18 13.0 1.75 1.94
TWTR 180119P00015000 P 01/19/18 15.0 2.53 2.73
TWTR 180119P00018000 P 01/19/18 18.0 3.95 4.20
TWTR 180119P00020000 P 01/19/18 20.0 5.15 5.35
TWTR 180119P00023000 P 01/19/18 23.0 7.10 7.35
TWTR 180119P00025000 P 01/19/18 25.0 8.55 8.80
TWTR 180119P00027000 P 01/19/18 27.0 9.95 10.25
TWTR 180119P00030000 P 01/19/18 30.0 12.50 12.80
TWTR 180119P00032000 P 01/19/18 32.0 14.25 14.55
TWTR 180119P00035000 P 01/19/18 35.0 17.00 17.70
TWTR 180119P00037000 P 01/19/18 37.0 18.65 19.40

OPRA data is delayed 15 minutes.