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 (2014-11-14)Premium Content

Twitter Inc (TWTR)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 141220C00016000 C 12/20/14 16.0 19.30 22.00
TWTR 141220C00017000 C 12/20/14 17.0 18.05 21.00
TWTR 141220C00018000 C 12/20/14 18.0 17.30 20.00
TWTR 141220C00019000 C 12/20/14 19.0 16.05 19.00
TWTR 141220C00020000 C 12/20/14 20.0 15.30 18.00
TWTR 141220C00021000 C 12/20/14 21.0 14.20 17.00
TWTR 141220C00023000 C 12/20/14 23.0 12.20 15.00
TWTR 141220C00024000 C 12/20/14 24.0 11.30 14.00
TWTR 141220C00025000 C 12/20/14 25.0 10.30 13.00
TWTR 141220C00026000 C 12/20/14 26.0 9.30 12.00
TWTR 141220C00027000 C 12/20/14 27.0 8.30 11.00
TWTR 141220C00028000 C 12/20/14 28.0 7.30 9.30
TWTR 141220C00029000 C 12/20/14 29.0 6.65 8.30
TWTR 141220C00029500 C 12/20/14 29.5 6.10 7.80
TWTR 141220C00030000 C 12/20/14 30.0 5.65 7.00
TWTR 141220C00030500 C 12/20/14 30.5 5.15 6.85
TWTR 141220C00031000 C 12/20/14 31.0 5.05 6.30
TWTR 141220C00031500 C 12/20/14 31.5 4.55 5.80
TWTR 141220C00032000 C 12/20/14 32.0 4.05 5.30
TWTR 141220C00032500 C 12/20/14 32.5 3.55 4.80
TWTR 141220C00033000 C 12/20/14 33.0 2.90 4.30
TWTR 141220C00033500 C 12/20/14 33.5 2.72 3.25
TWTR 141220C00034000 C 12/20/14 34.0 2.60 2.81
TWTR 141220C00034500 C 12/20/14 34.5 2.18 2.35
TWTR 141220C00035000 C 12/20/14 35.0 1.71 1.76
TWTR 141220C00035500 C 12/20/14 35.5 1.21 1.29
TWTR 141220C00036000 C 12/20/14 36.0 0.83 0.88
TWTR 141220C00036500 C 12/20/14 36.5 0.46 0.48
TWTR 141220C00037000 C 12/20/14 37.0 0.21 0.23
TWTR 141220C00037500 C 12/20/14 37.5 0.08 0.10
TWTR 141220C00038000 C 12/20/14 38.0 0.03 0.05
TWTR 141220C00038500 C 12/20/14 38.5 0.01 0.04
TWTR 141220C00039000 C 12/20/14 39.0 0.01 0.03
TWTR 141220C00039500 C 12/20/14 39.5 0.01 0.03
TWTR 141220C00040000 C 12/20/14 40.0 0.01 0.03
TWTR 141220C00040500 C 12/20/14 40.5 0.00 0.02
TWTR 141220C00041000 C 12/20/14 41.0 0.01 0.02
TWTR 141220C00041500 C 12/20/14 41.5 0.00 0.02
TWTR 141220C00042000 C 12/20/14 42.0 0.01 0.02
TWTR 141220C00042500 C 12/20/14 42.5 0.00 0.02
TWTR 141220C00043000 C 12/20/14 43.0 0.00 0.02
TWTR 141220C00043500 C 12/20/14 43.5 0.00 0.01
TWTR 141220C00044000 C 12/20/14 44.0 0.00 0.01
TWTR 141220C00044500 C 12/20/14 44.5 0.00 0.01
TWTR 141220C00045000 C 12/20/14 45.0 0.00 0.01
TWTR 141220C00045500 C 12/20/14 45.5 0.00 0.01
TWTR 141220C00046000 C 12/20/14 46.0 0.00 0.01
TWTR 141220C00046500 C 12/20/14 46.5 0.00 0.01
TWTR 141220C00047000 C 12/20/14 47.0 0.00 0.01
TWTR 141220C00047500 C 12/20/14 47.5 0.00 0.01
TWTR 141220C00048000 C 12/20/14 48.0 0.00 0.01
TWTR 141220C00048500 C 12/20/14 48.5 0.00 0.02
TWTR 141220C00049000 C 12/20/14 49.0 0.00 0.01
TWTR 141220C00049500 C 12/20/14 49.5 0.00 0.02
TWTR 141220C00050000 C 12/20/14 50.0 0.00 0.01
TWTR 141220C00051000 C 12/20/14 51.0 0.00 0.02
TWTR 141220C00052000 C 12/20/14 52.0 0.00 0.02
TWTR 141220C00052500 C 12/20/14 52.5 0.00 0.01
TWTR 141220C00053000 C 12/20/14 53.0 0.00 0.02
TWTR 141220C00054000 C 12/20/14 54.0 0.00 0.02
TWTR 141220C00055000 C 12/20/14 55.0 0.00 0.01
TWTR 141220C00057500 C 12/20/14 57.5 0.00 0.02
TWTR 141220C00060000 C 12/20/14 60.0 0.00 0.02
TWTR 141220C00062500 C 12/20/14 62.5 0.00 0.02
TWTR 141220C00065000 C 12/20/14 65.0 0.00 0.02
TWTR 141220C00067500 C 12/20/14 67.5 0.00 0.02
TWTR 141220C00070000 C 12/20/14 70.0 0.00 0.01
TWTR 141220C00072500 C 12/20/14 72.5 0.00 0.01
TWTR 141220C00075000 C 12/20/14 75.0 0.00 0.01
TWTR 141220C00080000 C 12/20/14 80.0 0.00 0.01
TWTR 141220C00085000 C 12/20/14 85.0 0.00 0.01
TWTR 141220C00090000 C 12/20/14 90.0 0.00 0.02
TWTR 141220C00095000 C 12/20/14 95.0 0.00 0.01
TWTR 141220P00016000 P 12/20/14 16.0 0.00 0.01
TWTR 141220P00017000 P 12/20/14 17.0 0.00 0.03
TWTR 141220P00018000 P 12/20/14 18.0 0.00 0.03
TWTR 141220P00019000 P 12/20/14 19.0 0.00 0.03
TWTR 141220P00020000 P 12/20/14 20.0 0.00 0.02
TWTR 141220P00021000 P 12/20/14 21.0 0.00 0.02
TWTR 141220P00023000 P 12/20/14 23.0 0.00 0.02
TWTR 141220P00024000 P 12/20/14 24.0 0.00 0.02
TWTR 141220P00025000 P 12/20/14 25.0 0.00 0.02
TWTR 141220P00026000 P 12/20/14 26.0 0.00 0.01
TWTR 141220P00027000 P 12/20/14 27.0 0.00 0.01
TWTR 141220P00028000 P 12/20/14 28.0 0.00 0.01
TWTR 141220P00029000 P 12/20/14 29.0 0.00 0.01
TWTR 141220P00029500 P 12/20/14 29.5 0.00 0.01
TWTR 141220P00030000 P 12/20/14 30.0 0.00 0.01
TWTR 141220P00030500 P 12/20/14 30.5 0.00 0.01
TWTR 141220P00031000 P 12/20/14 31.0 0.00 0.01
TWTR 141220P00031500 P 12/20/14 31.5 0.00 0.01
TWTR 141220P00032000 P 12/20/14 32.0 0.00 0.01
TWTR 141220P00032500 P 12/20/14 32.5 0.00 0.01
TWTR 141220P00033000 P 12/20/14 33.0 0.00 0.01
TWTR 141220P00033500 P 12/20/14 33.5 0.01 0.02
TWTR 141220P00034000 P 12/20/14 34.0 0.01 0.02
TWTR 141220P00034500 P 12/20/14 34.5 0.02 0.03
TWTR 141220P00035000 P 12/20/14 35.0 0.03 0.04
TWTR 141220P00035500 P 12/20/14 35.5 0.04 0.06
TWTR 141220P00036000 P 12/20/14 36.0 0.10 0.12
TWTR 141220P00036500 P 12/20/14 36.5 0.23 0.26
TWTR 141220P00037000 P 12/20/14 37.0 0.49 0.52
TWTR 141220P00037500 P 12/20/14 37.5 0.85 0.91
TWTR 141220P00038000 P 12/20/14 38.0 1.29 1.40
TWTR 141220P00038500 P 12/20/14 38.5 1.75 1.89
TWTR 141220P00039000 P 12/20/14 39.0 2.26 2.37
TWTR 141220P00039500 P 12/20/14 39.5 2.77 2.88
TWTR 141220P00040000 P 12/20/14 40.0 3.25 3.40
TWTR 141220P00040500 P 12/20/14 40.5 3.35 3.90
TWTR 141220P00041000 P 12/20/14 41.0 4.20 4.40
TWTR 141220P00041500 P 12/20/14 41.5 4.75 4.95
TWTR 141220P00042000 P 12/20/14 42.0 5.20 5.40
TWTR 141220P00042500 P 12/20/14 42.5 5.30 5.90
TWTR 141220P00043000 P 12/20/14 43.0 6.15 6.45
TWTR 141220P00043500 P 12/20/14 43.5 6.75 6.95
TWTR 141220P00044000 P 12/20/14 44.0 6.85 7.45
TWTR 141220P00044500 P 12/20/14 44.5 7.20 7.95
TWTR 141220P00045000 P 12/20/14 45.0 8.25 8.40
TWTR 141220P00045500 P 12/20/14 45.5 8.65 8.95
TWTR 141220P00046000 P 12/20/14 46.0 8.75 9.45
TWTR 141220P00046500 P 12/20/14 46.5 9.05 9.95
TWTR 141220P00047000 P 12/20/14 47.0 10.20 10.45
TWTR 141220P00047500 P 12/20/14 47.5 10.40 10.95
TWTR 141220P00048000 P 12/20/14 48.0 11.05 11.40
TWTR 141220P00048500 P 12/20/14 48.5 11.40 11.95
TWTR 141220P00049000 P 12/20/14 49.0 11.90 12.40
TWTR 141220P00049500 P 12/20/14 49.5 12.10 13.00
TWTR 141220P00050000 P 12/20/14 50.0 12.95 13.45
TWTR 141220P00051000 P 12/20/14 51.0 13.55 14.45
TWTR 141220P00052000 P 12/20/14 52.0 13.75 16.00
TWTR 141220P00052500 P 12/20/14 52.5 15.60 15.95
TWTR 141220P00053000 P 12/20/14 53.0 14.75 17.00
TWTR 141220P00054000 P 12/20/14 54.0 16.15 17.45
TWTR 141220P00055000 P 12/20/14 55.0 17.10 18.85
TWTR 141220P00057500 P 12/20/14 57.5 19.70 20.95
TWTR 141220P00060000 P 12/20/14 60.0 22.25 23.45
TWTR 141220P00062500 P 12/20/14 62.5 24.25 25.90
TWTR 141220P00065000 P 12/20/14 65.0 26.75 28.40
TWTR 141220P00067500 P 12/20/14 67.5 29.30 30.95
TWTR 141220P00070000 P 12/20/14 70.0 31.75 33.45
TWTR 141220P00072500 P 12/20/14 72.5 34.30 35.90
TWTR 141220P00075000 P 12/20/14 75.0 36.80 38.45
TWTR 141220P00080000 P 12/20/14 80.0 42.00 43.45
TWTR 141220P00085000 P 12/20/14 85.0 46.80 48.50
TWTR 141220P00090000 P 12/20/14 90.0 51.75 53.50
TWTR 141220P00095000 P 12/20/14 95.0 57.00 58.45
TWTR 141226C00025000 C 12/26/14 25.0 10.10 13.85
TWTR 141226C00026000 C 12/26/14 26.0 8.80 12.45
TWTR 141226C00027000 C 12/26/14 27.0 8.00 11.45
TWTR 141226C00028000 C 12/26/14 28.0 7.30 9.95
TWTR 141226C00028500 C 12/26/14 28.5 6.80 9.45
TWTR 141226C00029000 C 12/26/14 29.0 6.40 8.95
TWTR 141226C00029500 C 12/26/14 29.5 5.90 7.85
TWTR 141226C00030000 C 12/26/14 30.0 5.40 8.00
TWTR 141226C00030500 C 12/26/14 30.5 4.90 6.85
TWTR 141226C00031000 C 12/26/14 31.0 4.40 7.00
TWTR 141226C00031500 C 12/26/14 31.5 4.50 5.85
TWTR 141226C00032000 C 12/26/14 32.0 3.90 5.35
TWTR 141226C00032500 C 12/26/14 32.5 3.35 4.85
TWTR 141226C00033000 C 12/26/14 33.0 3.15 4.35
TWTR 141226C00033500 C 12/26/14 33.5 3.15 3.40
TWTR 141226C00034000 C 12/26/14 34.0 2.73 2.89
TWTR 141226C00034500 C 12/26/14 34.5 2.36 2.50
TWTR 141226C00035000 C 12/26/14 35.0 1.96 2.09
TWTR 141226C00035500 C 12/26/14 35.5 1.61 1.63
TWTR 141226C00036000 C 12/26/14 36.0 1.26 1.29
TWTR 141226C00036500 C 12/26/14 36.5 0.97 0.99
TWTR 141226C00037000 C 12/26/14 37.0 0.72 0.74
TWTR 141226C00037500 C 12/26/14 37.5 0.52 0.53
TWTR 141226C00038000 C 12/26/14 38.0 0.37 0.39
TWTR 141226C00038500 C 12/26/14 38.5 0.26 0.28
TWTR 141226C00039000 C 12/26/14 39.0 0.18 0.20
TWTR 141226C00039500 C 12/26/14 39.5 0.13 0.15
TWTR 141226C00040000 C 12/26/14 40.0 0.10 0.12
TWTR 141226C00040500 C 12/26/14 40.5 0.07 0.09
TWTR 141226C00041000 C 12/26/14 41.0 0.06 0.08
TWTR 141226C00041500 C 12/26/14 41.5 0.05 0.07
TWTR 141226C00042000 C 12/26/14 42.0 0.04 0.06
TWTR 141226C00042500 C 12/26/14 42.5 0.03 0.05
TWTR 141226C00043000 C 12/26/14 43.0 0.03 0.05
TWTR 141226C00043500 C 12/26/14 43.5 0.02 0.04
TWTR 141226C00044000 C 12/26/14 44.0 0.02 0.04
TWTR 141226C00044500 C 12/26/14 44.5 0.02 0.04
TWTR 141226C00045000 C 12/26/14 45.0 0.01 0.04
TWTR 141226C00045500 C 12/26/14 45.5 0.01 0.03
TWTR 141226C00046000 C 12/26/14 46.0 0.01 0.03
TWTR 141226C00046500 C 12/26/14 46.5 0.01 0.03
TWTR 141226C00047000 C 12/26/14 47.0 0.01 0.03
TWTR 141226C00047500 C 12/26/14 47.5 0.00 0.03
TWTR 141226C00048000 C 12/26/14 48.0 0.00 0.04
TWTR 141226C00048500 C 12/26/14 48.5 0.00 0.04
TWTR 141226C00049000 C 12/26/14 49.0 0.00 0.03
TWTR 141226C00050000 C 12/26/14 50.0 0.00 0.03
TWTR 141226C00051000 C 12/26/14 51.0 0.00 0.03
TWTR 141226C00055000 C 12/26/14 55.0 0.00 0.02
TWTR 141226P00025000 P 12/26/14 25.0 0.00 1.76
TWTR 141226P00026000 P 12/26/14 26.0 0.00 1.76
TWTR 141226P00027000 P 12/26/14 27.0 0.00 0.05
TWTR 141226P00028000 P 12/26/14 28.0 0.00 0.02
TWTR 141226P00028500 P 12/26/14 28.5 0.00 0.02
TWTR 141226P00029000 P 12/26/14 29.0 0.01 0.02
TWTR 141226P00029500 P 12/26/14 29.5 0.01 0.03
TWTR 141226P00030000 P 12/26/14 30.0 0.01 0.03
TWTR 141226P00030500 P 12/26/14 30.5 0.01 0.04
TWTR 141226P00031000 P 12/26/14 31.0 0.02 0.04
TWTR 141226P00031500 P 12/26/14 31.5 0.02 0.04
TWTR 141226P00032000 P 12/26/14 32.0 0.03 0.05
TWTR 141226P00032500 P 12/26/14 32.5 0.04 0.06
TWTR 141226P00033000 P 12/26/14 33.0 0.06 0.08
TWTR 141226P00033500 P 12/26/14 33.5 0.08 0.10
TWTR 141226P00034000 P 12/26/14 34.0 0.13 0.14
TWTR 141226P00034500 P 12/26/14 34.5 0.18 0.20
TWTR 141226P00035000 P 12/26/14 35.0 0.26 0.28
TWTR 141226P00035500 P 12/26/14 35.5 0.38 0.41
TWTR 141226P00036000 P 12/26/14 36.0 0.53 0.55
TWTR 141226P00036500 P 12/26/14 36.5 0.74 0.76
TWTR 141226P00037000 P 12/26/14 37.0 0.99 1.01
TWTR 141226P00037500 P 12/26/14 37.5 1.28 1.31
TWTR 141226P00038000 P 12/26/14 38.0 1.63 1.71
TWTR 141226P00038500 P 12/26/14 38.5 2.02 2.05
TWTR 141226P00039000 P 12/26/14 39.0 2.44 2.61
TWTR 141226P00039500 P 12/26/14 39.5 2.83 3.05
TWTR 141226P00040000 P 12/26/14 40.0 3.20 3.55
TWTR 141226P00040500 P 12/26/14 40.5 3.75 4.00
TWTR 141226P00041000 P 12/26/14 41.0 4.25 4.50
TWTR 141226P00041500 P 12/26/14 41.5 4.25 5.00
TWTR 141226P00042000 P 12/26/14 42.0 5.20 5.50
TWTR 141226P00042500 P 12/26/14 42.5 5.25 6.00
TWTR 141226P00043000 P 12/26/14 43.0 5.75 6.45
TWTR 141226P00043500 P 12/26/14 43.5 6.25 7.00
TWTR 141226P00044000 P 12/26/14 44.0 6.80 7.45
TWTR 141226P00044500 P 12/26/14 44.5 7.30 7.95
TWTR 141226P00045000 P 12/26/14 45.0 7.80 8.50
TWTR 141226P00045500 P 12/26/14 45.5 8.30 9.00
TWTR 141226P00046000 P 12/26/14 46.0 8.80 9.50
TWTR 141226P00046500 P 12/26/14 46.5 9.35 10.00
TWTR 141226P00047000 P 12/26/14 47.0 9.85 10.50
TWTR 141226P00047500 P 12/26/14 47.5 10.35 11.00
TWTR 141226P00048000 P 12/26/14 48.0 11.00 11.65
TWTR 141226P00048500 P 12/26/14 48.5 10.50 12.20
TWTR 141226P00049000 P 12/26/14 49.0 11.85 12.50
TWTR 141226P00050000 P 12/26/14 50.0 12.90 13.50
TWTR 141226P00051000 P 12/26/14 51.0 13.00 16.00
TWTR 141226P00055000 P 12/26/14 55.0 17.00 20.00
TWTR 150102C00030000 C 01/02/15 30.0 5.80 7.40
TWTR 150102C00031000 C 01/02/15 31.0 5.10 6.40
TWTR 150102C00031500 C 01/02/15 31.5 4.50 5.90
TWTR 150102C00032000 C 01/02/15 32.0 4.20 5.45
TWTR 150102C00032500 C 01/02/15 32.5 3.80 5.00
TWTR 150102C00033000 C 01/02/15 33.0 3.80 4.50
TWTR 150102C00033500 C 01/02/15 33.5 3.45 3.65
TWTR 150102C00034000 C 01/02/15 34.0 2.98 3.25
TWTR 150102C00034500 C 01/02/15 34.5 2.54 2.93
TWTR 150102C00035000 C 01/02/15 35.0 2.21 2.35
TWTR 150102C00035500 C 01/02/15 35.5 1.92 2.08
TWTR 150102C00036000 C 01/02/15 36.0 1.57 1.67
TWTR 150102C00036500 C 01/02/15 36.5 1.28 1.38
TWTR 150102C00037000 C 01/02/15 37.0 1.06 1.16
TWTR 150102C00037500 C 01/02/15 37.5 0.84 0.93
TWTR 150102C00038000 C 01/02/15 38.0 0.69 0.76
TWTR 150102C00038500 C 01/02/15 38.5 0.52 0.67
TWTR 150102C00039000 C 01/02/15 39.0 0.42 0.48
TWTR 150102C00039500 C 01/02/15 39.5 0.33 0.48
TWTR 150102C00040000 C 01/02/15 40.0 0.27 0.35
TWTR 150102C00040500 C 01/02/15 40.5 0.19 0.26
TWTR 150102C00041000 C 01/02/15 41.0 0.17 0.23
TWTR 150102C00041500 C 01/02/15 41.5 0.13 0.23
TWTR 150102C00042000 C 01/02/15 42.0 0.11 0.18
TWTR 150102C00042500 C 01/02/15 42.5 0.07 0.20
TWTR 150102C00043000 C 01/02/15 43.0 0.06 0.18
TWTR 150102C00043500 C 01/02/15 43.5 0.06 0.14
TWTR 150102C00044000 C 01/02/15 44.0 0.04 0.14
TWTR 150102C00044500 C 01/02/15 44.5 0.03 0.12
TWTR 150102C00045000 C 01/02/15 45.0 0.03 0.12
TWTR 150102C00045500 C 01/02/15 45.5 0.00 0.11
TWTR 150102C00046000 C 01/02/15 46.0 0.00 0.10
TWTR 150102C00046500 C 01/02/15 46.5 0.00 0.09
TWTR 150102C00047000 C 01/02/15 47.0 0.00 0.09
TWTR 150102C00047500 C 01/02/15 47.5 0.01 0.09
TWTR 150102C00048000 C 01/02/15 48.0 0.00 0.08
TWTR 150102C00048500 C 01/02/15 48.5 0.00 0.09
TWTR 150102C00049000 C 01/02/15 49.0 0.00 0.08
TWTR 150102C00049500 C 01/02/15 49.5 0.00 0.08
TWTR 150102C00050000 C 01/02/15 50.0 0.00 0.07
TWTR 150102C00051000 C 01/02/15 51.0 0.00 0.06
TWTR 150102P00030000 P 01/02/15 30.0 0.03 0.15
TWTR 150102P00031000 P 01/02/15 31.0 0.00 0.19
TWTR 150102P00031500 P 01/02/15 31.5 0.07 0.21
TWTR 150102P00032000 P 01/02/15 32.0 0.11 0.17
TWTR 150102P00032500 P 01/02/15 32.5 0.12 0.22
TWTR 150102P00033000 P 01/02/15 33.0 0.16 0.31
TWTR 150102P00033500 P 01/02/15 33.5 0.22 0.32
TWTR 150102P00034000 P 01/02/15 34.0 0.32 0.40
TWTR 150102P00034500 P 01/02/15 34.5 0.44 0.52
TWTR 150102P00035000 P 01/02/15 35.0 0.54 0.64
TWTR 150102P00035500 P 01/02/15 35.5 0.71 0.80
TWTR 150102P00036000 P 01/02/15 36.0 0.84 0.98
TWTR 150102P00036500 P 01/02/15 36.5 1.10 1.19
TWTR 150102P00037000 P 01/02/15 37.0 1.34 1.48
TWTR 150102P00037500 P 01/02/15 37.5 1.59 1.78
TWTR 150102P00038000 P 01/02/15 38.0 1.97 2.09
TWTR 150102P00038500 P 01/02/15 38.5 2.22 2.41
TWTR 150102P00039000 P 01/02/15 39.0 2.51 2.82
TWTR 150102P00039500 P 01/02/15 39.5 2.98 3.20
TWTR 150102P00040000 P 01/02/15 40.0 3.45 3.75
TWTR 150102P00040500 P 01/02/15 40.5 3.45 4.15
TWTR 150102P00041000 P 01/02/15 41.0 4.30 4.65
TWTR 150102P00041500 P 01/02/15 41.5 4.35 5.10
TWTR 150102P00042000 P 01/02/15 42.0 5.20 5.55
TWTR 150102P00042500 P 01/02/15 42.5 5.30 6.05
TWTR 150102P00043000 P 01/02/15 43.0 5.80 6.55
TWTR 150102P00043500 P 01/02/15 43.5 6.00 7.05
TWTR 150102P00044000 P 01/02/15 44.0 6.75 7.50
TWTR 150102P00044500 P 01/02/15 44.5 6.85 8.00
TWTR 150102P00045000 P 01/02/15 45.0 8.20 8.60
TWTR 150102P00045500 P 01/02/15 45.5 8.20 9.10
TWTR 150102P00046000 P 01/02/15 46.0 8.70 9.60
TWTR 150102P00046500 P 01/02/15 46.5 9.20 10.10
TWTR 150102P00047000 P 01/02/15 47.0 10.15 10.60
TWTR 150102P00047500 P 01/02/15 47.5 10.20 11.25
TWTR 150102P00048000 P 01/02/15 48.0 10.70 12.75
TWTR 150102P00048500 P 01/02/15 48.5 11.15 12.15
TWTR 150102P00049000 P 01/02/15 49.0 11.70 13.65
TWTR 150102P00049500 P 01/02/15 49.5 12.20 13.40
TWTR 150102P00050000 P 01/02/15 50.0 12.70 13.55
TWTR 150102P00051000 P 01/02/15 51.0 13.05 14.70
TWTR 150109C00030000 C 01/09/15 30.0 5.85 7.50
TWTR 150109C00031000 C 01/09/15 31.0 5.05 6.50
TWTR 150109C00031500 C 01/09/15 31.5 4.65 6.05
TWTR 150109C00032000 C 01/09/15 32.0 4.70 5.60
TWTR 150109C00032500 C 01/09/15 32.5 4.40 4.80
TWTR 150109C00033000 C 01/09/15 33.0 4.00 4.35
TWTR 150109C00033500 C 01/09/15 33.5 3.60 3.95
TWTR 150109C00034000 C 01/09/15 34.0 3.20 3.60
TWTR 150109C00034500 C 01/09/15 34.5 2.84 3.30
TWTR 150109C00035000 C 01/09/15 35.0 2.56 2.75
TWTR 150109C00035500 C 01/09/15 35.5 2.19 2.46
TWTR 150109C00036000 C 01/09/15 36.0 1.92 2.04
TWTR 150109C00036500 C 01/09/15 36.5 1.64 1.74
TWTR 150109C00037000 C 01/09/15 37.0 1.41 1.51
TWTR 150109C00037500 C 01/09/15 37.5 1.18 1.27
TWTR 150109C00038000 C 01/09/15 38.0 1.01 1.08
TWTR 150109C00038500 C 01/09/15 38.5 0.83 0.89
TWTR 150109C00039000 C 01/09/15 39.0 0.71 0.75
TWTR 150109C00039500 C 01/09/15 39.5 0.59 0.65
TWTR 150109C00040000 C 01/09/15 40.0 0.50 0.55
TWTR 150109C00040500 C 01/09/15 40.5 0.42 0.45
TWTR 150109C00041000 C 01/09/15 41.0 0.35 0.38
TWTR 150109C00041500 C 01/09/15 41.5 0.24 0.40
TWTR 150109C00042000 C 01/09/15 42.0 0.20 0.42
TWTR 150109C00042500 C 01/09/15 42.5 0.17 0.36
TWTR 150109C00043000 C 01/09/15 43.0 0.11 0.31
TWTR 150109C00043500 C 01/09/15 43.5 0.12 0.29
TWTR 150109C00044000 C 01/09/15 44.0 0.12 0.25
TWTR 150109C00044500 C 01/09/15 44.5 0.02 0.22
TWTR 150109C00045000 C 01/09/15 45.0 0.05 0.20
TWTR 150109C00045500 C 01/09/15 45.5 0.00 0.18
TWTR 150109C00046000 C 01/09/15 46.0 0.01 0.17
TWTR 150109C00046500 C 01/09/15 46.5 0.01 0.15
TWTR 150109C00047000 C 01/09/15 47.0 0.00 0.14
TWTR 150109C00047500 C 01/09/15 47.5 0.00 0.13
TWTR 150109C00048000 C 01/09/15 48.0 0.00 0.12
TWTR 150109C00048500 C 01/09/15 48.5 0.00 0.13
TWTR 150109P00030000 P 01/09/15 30.0 0.10 0.24
TWTR 150109P00031000 P 01/09/15 31.0 0.13 0.31
TWTR 150109P00031500 P 01/09/15 31.5 0.17 0.29
TWTR 150109P00032000 P 01/09/15 32.0 0.21 0.38
TWTR 150109P00032500 P 01/09/15 32.5 0.29 0.37
TWTR 150109P00033000 P 01/09/15 33.0 0.32 0.44
TWTR 150109P00033500 P 01/09/15 33.5 0.47 0.53
TWTR 150109P00034000 P 01/09/15 34.0 0.58 0.65
TWTR 150109P00034500 P 01/09/15 34.5 0.69 0.78
TWTR 150109P00035000 P 01/09/15 35.0 0.84 0.94
TWTR 150109P00035500 P 01/09/15 35.5 0.99 1.12
TWTR 150109P00036000 P 01/09/15 36.0 1.18 1.29
TWTR 150109P00036500 P 01/09/15 36.5 1.33 1.52
TWTR 150109P00037000 P 01/09/15 37.0 1.68 1.83
TWTR 150109P00037500 P 01/09/15 37.5 1.96 2.11
TWTR 150109P00038000 P 01/09/15 38.0 2.24 2.36
TWTR 150109P00038500 P 01/09/15 38.5 2.60 2.70
TWTR 150109P00039000 P 01/09/15 39.0 2.89 3.15
TWTR 150109P00039500 P 01/09/15 39.5 3.25 3.55
TWTR 150109P00040000 P 01/09/15 40.0 3.70 3.85
TWTR 150109P00040500 P 01/09/15 40.5 4.15 4.35
TWTR 150109P00041000 P 01/09/15 41.0 4.35 4.80
TWTR 150109P00041500 P 01/09/15 41.5 4.55 5.25
TWTR 150109P00042000 P 01/09/15 42.0 4.95 5.70
TWTR 150109P00042500 P 01/09/15 42.5 5.40 6.15
TWTR 150109P00043000 P 01/09/15 43.0 5.85 6.65
TWTR 150109P00043500 P 01/09/15 43.5 6.35 7.15
TWTR 150109P00044000 P 01/09/15 44.0 6.80 7.60
TWTR 150109P00044500 P 01/09/15 44.5 7.30 8.10
TWTR 150109P00045000 P 01/09/15 45.0 7.75 8.70
TWTR 150109P00045500 P 01/09/15 45.5 8.25 9.10
TWTR 150109P00046000 P 01/09/15 46.0 8.55 9.60
TWTR 150109P00046500 P 01/09/15 46.5 9.20 10.10
TWTR 150109P00047000 P 01/09/15 47.0 9.70 11.80
TWTR 150109P00047500 P 01/09/15 47.5 10.20 11.15
TWTR 150109P00048000 P 01/09/15 48.0 10.95 11.65
TWTR 150109P00048500 P 01/09/15 48.5 11.10 12.15
TWTR 150117C00016000 C 01/17/15 16.0 19.30 22.00
TWTR 150117C00017000 C 01/17/15 17.0 18.30 21.00
TWTR 150117C00018000 C 01/17/15 18.0 17.30 20.00
TWTR 150117C00019000 C 01/17/15 19.0 16.30 18.80
TWTR 150117C00020000 C 01/17/15 20.0 15.35 17.40
TWTR 150117C00021000 C 01/17/15 21.0 14.30 17.00
TWTR 150117C00023000 C 01/17/15 23.0 12.40 14.40
TWTR 150117C00024000 C 01/17/15 24.0 11.40 13.70
TWTR 150117C00025000 C 01/17/15 25.0 10.70 12.40
TWTR 150117C00026000 C 01/17/15 26.0 9.85 11.40
TWTR 150117C00027000 C 01/17/15 27.0 9.45 10.20
TWTR 150117C00028000 C 01/17/15 28.0 7.85 9.40
TWTR 150117C00029000 C 01/17/15 29.0 6.95 8.45
TWTR 150117C00030000 C 01/17/15 30.0 6.80 7.20
TWTR 150117C00031000 C 01/17/15 31.0 5.90 6.55
TWTR 150117C00032000 C 01/17/15 32.0 5.05 5.60
TWTR 150117C00033000 C 01/17/15 33.0 4.20 4.75
TWTR 150117C00034000 C 01/17/15 34.0 3.50 3.65
TWTR 150117C00035000 C 01/17/15 35.0 2.85 2.89
TWTR 150117C00036000 C 01/17/15 36.0 2.25 2.28
TWTR 150117C00037000 C 01/17/15 37.0 1.73 1.75
TWTR 150117C00038000 C 01/17/15 38.0 1.31 1.33
TWTR 150117C00039000 C 01/17/15 39.0 0.98 1.00
TWTR 150117C00040000 C 01/17/15 40.0 0.73 0.74
TWTR 150117C00041000 C 01/17/15 41.0 0.54 0.56
TWTR 150117C00042000 C 01/17/15 42.0 0.41 0.42
TWTR 150117C00043000 C 01/17/15 43.0 0.31 0.33
TWTR 150117C00044000 C 01/17/15 44.0 0.24 0.26
TWTR 150117C00045000 C 01/17/15 45.0 0.19 0.21
TWTR 150117C00046000 C 01/17/15 46.0 0.15 0.17
TWTR 150117C00047000 C 01/17/15 47.0 0.12 0.14
TWTR 150117C00048000 C 01/17/15 48.0 0.10 0.12
TWTR 150117C00049000 C 01/17/15 49.0 0.08 0.10
TWTR 150117C00050000 C 01/17/15 50.0 0.07 0.10
TWTR 150117C00052500 C 01/17/15 52.5 0.04 0.07
TWTR 150117C00055000 C 01/17/15 55.0 0.03 0.05
TWTR 150117C00057500 C 01/17/15 57.5 0.02 0.07
TWTR 150117C00060000 C 01/17/15 60.0 0.02 0.04
TWTR 150117C00062500 C 01/17/15 62.5 0.00 0.06
TWTR 150117C00065000 C 01/17/15 65.0 0.01 0.03
TWTR 150117C00067500 C 01/17/15 67.5 0.01 0.03
TWTR 150117C00070000 C 01/17/15 70.0 0.00 0.03
TWTR 150117C00072500 C 01/17/15 72.5 0.00 0.02
TWTR 150117C00075000 C 01/17/15 75.0 0.00 0.03
TWTR 150117C00077500 C 01/17/15 77.5 0.00 0.03
TWTR 150117C00080000 C 01/17/15 80.0 0.00 0.03
TWTR 150117C00085000 C 01/17/15 85.0 0.00 0.02
TWTR 150117C00090000 C 01/17/15 90.0 0.00 0.02
TWTR 150117C00095000 C 01/17/15 95.0 0.00 0.02
TWTR 150117C00100000 C 01/17/15 100.0 0.00 0.02
TWTR 150117C00105000 C 01/17/15 105.0 0.00 0.02
TWTR 150117P00016000 P 01/17/15 16.0 0.00 0.03
TWTR 150117P00017000 P 01/17/15 17.0 0.00 0.03
TWTR 150117P00018000 P 01/17/15 18.0 0.00 0.03
TWTR 150117P00019000 P 01/17/15 19.0 0.00 0.04
TWTR 150117P00020000 P 01/17/15 20.0 0.00 0.05
TWTR 150117P00021000 P 01/17/15 21.0 0.00 0.08
TWTR 150117P00023000 P 01/17/15 23.0 0.02 0.04
TWTR 150117P00024000 P 01/17/15 24.0 0.03 0.05
TWTR 150117P00025000 P 01/17/15 25.0 0.04 0.06
TWTR 150117P00026000 P 01/17/15 26.0 0.06 0.08
TWTR 150117P00027000 P 01/17/15 27.0 0.08 0.10
TWTR 150117P00028000 P 01/17/15 28.0 0.10 0.13
TWTR 150117P00029000 P 01/17/15 29.0 0.14 0.16
TWTR 150117P00030000 P 01/17/15 30.0 0.20 0.22
TWTR 150117P00031000 P 01/17/15 31.0 0.29 0.30
TWTR 150117P00032000 P 01/17/15 32.0 0.41 0.42
TWTR 150117P00033000 P 01/17/15 33.0 0.58 0.59
TWTR 150117P00034000 P 01/17/15 34.0 0.81 0.83
TWTR 150117P00035000 P 01/17/15 35.0 1.11 1.15
TWTR 150117P00036000 P 01/17/15 36.0 1.50 1.52
TWTR 150117P00037000 P 01/17/15 37.0 1.98 2.00
TWTR 150117P00038000 P 01/17/15 38.0 2.55 2.59
TWTR 150117P00039000 P 01/17/15 39.0 3.20 3.30
TWTR 150117P00040000 P 01/17/15 40.0 3.95 4.05
TWTR 150117P00041000 P 01/17/15 41.0 4.70 4.95
TWTR 150117P00042000 P 01/17/15 42.0 5.40 5.80
TWTR 150117P00043000 P 01/17/15 43.0 6.40 6.70
TWTR 150117P00044000 P 01/17/15 44.0 7.40 7.65
TWTR 150117P00045000 P 01/17/15 45.0 8.40 8.60
TWTR 150117P00046000 P 01/17/15 46.0 9.35 9.60
TWTR 150117P00047000 P 01/17/15 47.0 10.35 10.60
TWTR 150117P00048000 P 01/17/15 48.0 10.75 11.55
TWTR 150117P00049000 P 01/17/15 49.0 11.75 12.50
TWTR 150117P00050000 P 01/17/15 50.0 13.15 13.50
TWTR 150117P00052500 P 01/17/15 52.5 15.65 16.00
TWTR 150117P00055000 P 01/17/15 55.0 17.30 18.90
TWTR 150117P00057500 P 01/17/15 57.5 19.75 21.40
TWTR 150117P00060000 P 01/17/15 60.0 22.60 23.45
TWTR 150117P00062500 P 01/17/15 62.5 24.80 25.95
TWTR 150117P00065000 P 01/17/15 65.0 27.00 28.75
TWTR 150117P00067500 P 01/17/15 67.5 29.50 31.30
TWTR 150117P00070000 P 01/17/15 70.0 32.05 33.45
TWTR 150117P00072500 P 01/17/15 72.5 34.50 35.95
TWTR 150117P00075000 P 01/17/15 75.0 37.00 38.50
TWTR 150117P00077500 P 01/17/15 77.5 39.50 41.00
TWTR 150117P00080000 P 01/17/15 80.0 42.00 43.55
TWTR 150117P00085000 P 01/17/15 85.0 47.00 48.55
TWTR 150117P00090000 P 01/17/15 90.0 52.00 53.85
TWTR 150117P00095000 P 01/17/15 95.0 57.00 58.85
TWTR 150117P00100000 P 01/17/15 100.0 62.00 63.60
TWTR 150117P00105000 P 01/17/15 105.0 67.00 68.90
TWTR 150123C00025000 C 01/23/15 25.0 10.35 13.20
TWTR 150123C00029000 C 01/23/15 29.0 6.60 8.65
TWTR 150123C00029500 C 01/23/15 29.5 6.15 8.15
TWTR 150123C00030000 C 01/23/15 30.0 6.80 7.65
TWTR 150123C00030500 C 01/23/15 30.5 6.40 7.25
TWTR 150123C00031000 C 01/23/15 31.0 5.95 6.80
TWTR 150123C00031500 C 01/23/15 31.5 4.75 6.35
TWTR 150123C00032000 C 01/23/15 32.0 5.10 5.95
TWTR 150123C00032500 C 01/23/15 32.5 4.20 5.50
TWTR 150123C00033000 C 01/23/15 33.0 4.35 5.10
TWTR 150123C00033500 C 01/23/15 33.5 4.00 4.70
TWTR 150123C00034000 C 01/23/15 34.0 3.60 4.35
TWTR 150123C00034500 C 01/23/15 34.5 3.25 3.65
TWTR 150123C00035000 C 01/23/15 35.0 2.93 3.20
TWTR 150123C00035500 C 01/23/15 35.5 2.66 2.89
TWTR 150123C00036000 C 01/23/15 36.0 2.35 2.61
TWTR 150123C00036500 C 01/23/15 36.5 2.09 2.34
TWTR 150123C00037000 C 01/23/15 37.0 1.89 2.01
TWTR 150123C00037500 C 01/23/15 37.5 1.62 1.77
TWTR 150123C00038000 C 01/23/15 38.0 1.45 1.57
TWTR 150123C00038500 C 01/23/15 38.5 1.25 1.38
TWTR 150123C00039000 C 01/23/15 39.0 1.09 1.22
TWTR 150123C00039500 C 01/23/15 39.5 0.94 1.07
TWTR 150123C00040000 C 01/23/15 40.0 0.85 0.93
TWTR 150123C00040500 C 01/23/15 40.5 0.71 0.87
TWTR 150123C00041000 C 01/23/15 41.0 0.63 0.74
TWTR 150123C00041500 C 01/23/15 41.5 0.57 0.67
TWTR 150123C00042000 C 01/23/15 42.0 0.48 0.57
TWTR 150123C00042500 C 01/23/15 42.5 0.30 0.68
TWTR 150123C00043000 C 01/23/15 43.0 0.32 0.50
TWTR 150123C00043500 C 01/23/15 43.5 0.11 0.58
TWTR 150123C00044000 C 01/23/15 44.0 0.24 0.54
TWTR 150123C00044500 C 01/23/15 44.5 0.02 0.50
TWTR 150123C00045000 C 01/23/15 45.0 0.17 0.55
TWTR 150123C00045500 C 01/23/15 45.5 0.18 0.50
TWTR 150123C00046000 C 01/23/15 46.0 0.13 0.35
TWTR 150123C00046500 C 01/23/15 46.5 0.00 0.32
TWTR 150123C00047000 C 01/23/15 47.0 0.07 0.50
TWTR 150123C00047500 C 01/23/15 47.5 0.07 0.27
TWTR 150123C00048000 C 01/23/15 48.0 0.06 0.26
TWTR 150123C00048500 C 01/23/15 48.5 0.00 0.25
TWTR 150123C00050000 C 01/23/15 50.0 0.00 0.30
TWTR 150123P00025000 P 01/23/15 25.0 0.00 0.38
TWTR 150123P00029000 P 01/23/15 29.0 0.08 0.43
TWTR 150123P00029500 P 01/23/15 29.5 0.19 0.49
TWTR 150123P00030000 P 01/23/15 30.0 0.22 0.60
TWTR 150123P00030500 P 01/23/15 30.5 0.27 0.64
TWTR 150123P00031000 P 01/23/15 31.0 0.32 0.73
TWTR 150123P00031500 P 01/23/15 31.5 0.25 0.92
TWTR 150123P00032000 P 01/23/15 32.0 0.44 1.00
TWTR 150123P00032500 P 01/23/15 32.5 0.51 1.02
TWTR 150123P00033000 P 01/23/15 33.0 0.59 0.94
TWTR 150123P00033500 P 01/23/15 33.5 0.70 1.10
TWTR 150123P00034000 P 01/23/15 34.0 0.81 1.18
TWTR 150123P00034500 P 01/23/15 34.5 0.96 1.38
TWTR 150123P00035000 P 01/23/15 35.0 1.14 1.43
TWTR 150123P00035500 P 01/23/15 35.5 1.40 1.62
TWTR 150123P00036000 P 01/23/15 36.0 1.47 1.90
TWTR 150123P00036500 P 01/23/15 36.5 1.85 2.11
TWTR 150123P00037000 P 01/23/15 37.0 2.05 2.31
TWTR 150123P00037500 P 01/23/15 37.5 2.32 2.64
TWTR 150123P00038000 P 01/23/15 38.0 2.59 3.05
TWTR 150123P00038500 P 01/23/15 38.5 2.97 3.30
TWTR 150123P00039000 P 01/23/15 39.0 3.10 3.65
TWTR 150123P00039500 P 01/23/15 39.5 3.25 4.00
TWTR 150123P00040000 P 01/23/15 40.0 4.05 4.35
TWTR 150123P00040500 P 01/23/15 40.5 4.00 4.95
TWTR 150123P00041000 P 01/23/15 41.0 4.40 5.15
TWTR 150123P00041500 P 01/23/15 41.5 4.75 5.60
TWTR 150123P00042000 P 01/23/15 42.0 5.60 6.05
TWTR 150123P00042500 P 01/23/15 42.5 5.60 6.90
TWTR 150123P00043000 P 01/23/15 43.0 6.05 7.85
TWTR 150123P00043500 P 01/23/15 43.5 6.50 8.25
TWTR 150123P00044000 P 01/23/15 44.0 6.95 8.10
TWTR 150123P00044500 P 01/23/15 44.5 7.40 8.75
TWTR 150123P00045000 P 01/23/15 45.0 8.30 9.15
TWTR 150123P00045500 P 01/23/15 45.5 8.30 9.75
TWTR 150123P00046000 P 01/23/15 46.0 7.85 10.95
TWTR 150123P00046500 P 01/23/15 46.5 8.15 11.40
TWTR 150123P00047000 P 01/23/15 47.0 8.70 11.90
TWTR 150123P00047500 P 01/23/15 47.5 9.25 11.70
TWTR 150123P00048000 P 01/23/15 48.0 9.50 12.85
TWTR 150123P00048500 P 01/23/15 48.5 10.05 12.70
TWTR 150123P00050000 P 01/23/15 50.0 11.80 14.80
TWTR 150130C00028000 C 01/30/15 28.0 7.70 9.75
TWTR 150130C00029000 C 01/30/15 29.0 7.65 9.55
TWTR 150130C00029500 C 01/30/15 29.5 6.65 8.45
TWTR 150130C00030000 C 01/30/15 30.0 6.85 8.00
TWTR 150130C00030500 C 01/30/15 30.5 6.65 7.55
TWTR 150130C00031000 C 01/30/15 31.0 5.65 7.20
TWTR 150130C00031500 C 01/30/15 31.5 5.10 6.80
TWTR 150130C00032000 C 01/30/15 32.0 4.30 6.40
TWTR 150130C00032500 C 01/30/15 32.5 4.50 6.00
TWTR 150130C00033000 C 01/30/15 33.0 4.50 5.60
TWTR 150130C00033500 C 01/30/15 33.5 3.85 5.75
TWTR 150130C00034000 C 01/30/15 34.0 3.65 5.45
TWTR 150130C00034500 C 01/30/15 34.5 3.15 4.55
TWTR 150130C00035000 C 01/30/15 35.0 3.50 4.00
TWTR 150130C00035500 C 01/30/15 35.5 3.10 3.85
TWTR 150130C00036000 C 01/30/15 36.0 2.73 3.55
TWTR 150130C00036500 C 01/30/15 36.5 2.43 3.25
TWTR 150130C00037000 C 01/30/15 37.0 2.38 2.85
TWTR 150130C00037500 C 01/30/15 37.5 2.02 2.50
TWTR 150130C00038000 C 01/30/15 38.0 1.99 2.34
TWTR 150130C00038500 C 01/30/15 38.5 1.80 2.14
TWTR 150130C00039000 C 01/30/15 39.0 1.62 1.94
TWTR 150130C00039500 C 01/30/15 39.5 1.22 1.85
TWTR 150130C00040000 C 01/30/15 40.0 1.36 1.50
TWTR 150130C00040500 C 01/30/15 40.5 1.07 1.53
TWTR 150130C00041000 C 01/30/15 41.0 0.97 1.25
TWTR 150130C00041500 C 01/30/15 41.5 0.87 1.05
TWTR 150130C00042000 C 01/30/15 42.0 0.53 1.03
TWTR 150130C00042500 C 01/30/15 42.5 0.52 0.97
TWTR 150130C00043000 C 01/30/15 43.0 0.67 0.89
TWTR 150130C00043500 C 01/30/15 43.5 0.55 0.84
TWTR 150130C00044000 C 01/30/15 44.0 0.30 0.95
TWTR 150130C00045000 C 01/30/15 45.0 0.50 0.55
TWTR 150130P00028000 P 01/30/15 28.0 0.18 0.67
TWTR 150130P00029000 P 01/30/15 29.0 0.31 0.65
TWTR 150130P00029500 P 01/30/15 29.5 0.38 0.68
TWTR 150130P00030000 P 01/30/15 30.0 0.45 0.94
TWTR 150130P00030500 P 01/30/15 30.5 0.50 1.00
TWTR 150130P00031000 P 01/30/15 31.0 0.57 1.19
TWTR 150130P00031500 P 01/30/15 31.5 0.66 1.31
TWTR 150130P00032000 P 01/30/15 32.0 0.75 1.06
TWTR 150130P00032500 P 01/30/15 32.5 0.83 1.31
TWTR 150130P00033000 P 01/30/15 33.0 0.82 1.83
TWTR 150130P00033500 P 01/30/15 33.5 1.03 1.92
TWTR 150130P00034000 P 01/30/15 34.0 0.90 2.37
TWTR 150130P00034500 P 01/30/15 34.5 0.51 2.31
TWTR 150130P00035000 P 01/30/15 35.0 1.34 2.35
TWTR 150130P00035500 P 01/30/15 35.5 1.74 2.45
TWTR 150130P00036000 P 01/30/15 36.0 2.04 2.48
TWTR 150130P00036500 P 01/30/15 36.5 2.30 2.73
TWTR 150130P00037000 P 01/30/15 37.0 2.45 2.99
TWTR 150130P00037500 P 01/30/15 37.5 2.96 3.30
TWTR 150130P00038000 P 01/30/15 38.0 3.25 3.60
TWTR 150130P00038500 P 01/30/15 38.5 3.15 3.90
TWTR 150130P00039000 P 01/30/15 39.0 3.45 4.40
TWTR 150130P00039500 P 01/30/15 39.5 3.80 5.30
TWTR 150130P00040000 P 01/30/15 40.0 4.10 5.30
TWTR 150130P00040500 P 01/30/15 40.5 4.45 6.10
TWTR 150130P00041000 P 01/30/15 41.0 4.85 6.00
TWTR 150130P00041500 P 01/30/15 41.5 5.20 6.90
TWTR 150130P00042000 P 01/30/15 42.0 5.60 6.75
TWTR 150130P00042500 P 01/30/15 42.5 6.00 7.70
TWTR 150130P00043000 P 01/30/15 43.0 6.05 8.15
TWTR 150130P00043500 P 01/30/15 43.5 6.80 8.60
TWTR 150130P00044000 P 01/30/15 44.0 7.25 9.05
TWTR 150130P00045000 P 01/30/15 45.0 8.05 10.30
TWTR 150320C00019000 C 03/20/15 19.0 16.90 18.55
TWTR 150320C00020000 C 03/20/15 20.0 15.90 17.60
TWTR 150320C00021000 C 03/20/15 21.0 14.95 16.65
TWTR 150320C00022000 C 03/20/15 22.0 13.75 15.85
TWTR 150320C00023000 C 03/20/15 23.0 13.10 15.00
TWTR 150320C00024000 C 03/20/15 24.0 12.20 14.00
TWTR 150320C00025000 C 03/20/15 25.0 11.80 12.85
TWTR 150320C00026000 C 03/20/15 26.0 10.55 12.00
TWTR 150320C00027000 C 03/20/15 27.0 9.65 11.10
TWTR 150320C00028000 C 03/20/15 28.0 9.55 10.25
TWTR 150320C00029000 C 03/20/15 29.0 8.75 9.40
TWTR 150320C00030000 C 03/20/15 30.0 8.00 8.55
TWTR 150320C00031000 C 03/20/15 31.0 7.30 7.90
TWTR 150320C00032000 C 03/20/15 32.0 6.60 7.20
TWTR 150320C00033000 C 03/20/15 33.0 6.00 6.15
TWTR 150320C00034000 C 03/20/15 34.0 5.40 5.55
TWTR 150320C00035000 C 03/20/15 35.0 4.85 4.95
TWTR 150320C00036000 C 03/20/15 36.0 4.30 4.50
TWTR 150320C00037000 C 03/20/15 37.0 3.85 3.90
TWTR 150320C00038000 C 03/20/15 38.0 3.40 3.45
TWTR 150320C00039000 C 03/20/15 39.0 3.00 3.10
TWTR 150320C00040000 C 03/20/15 40.0 2.63 2.68
TWTR 150320C00041000 C 03/20/15 41.0 2.30 2.35
TWTR 150320C00042000 C 03/20/15 42.0 2.02 2.06
TWTR 150320C00043000 C 03/20/15 43.0 1.76 1.80
TWTR 150320C00044000 C 03/20/15 44.0 1.54 1.58
TWTR 150320C00045000 C 03/20/15 45.0 1.34 1.37
TWTR 150320C00046000 C 03/20/15 46.0 1.17 1.21
TWTR 150320C00047000 C 03/20/15 47.0 1.02 1.05
TWTR 150320C00048000 C 03/20/15 48.0 0.89 0.91
TWTR 150320C00049000 C 03/20/15 49.0 0.78 0.81
TWTR 150320C00050000 C 03/20/15 50.0 0.69 0.71
TWTR 150320C00052500 C 03/20/15 52.5 0.50 0.52
TWTR 150320C00055000 C 03/20/15 55.0 0.36 0.39
TWTR 150320C00057500 C 03/20/15 57.5 0.28 0.31
TWTR 150320C00060000 C 03/20/15 60.0 0.20 0.22
TWTR 150320C00062500 C 03/20/15 62.5 0.10 0.30
TWTR 150320C00065000 C 03/20/15 65.0 0.12 0.19
TWTR 150320C00070000 C 03/20/15 70.0 0.06 0.20
TWTR 150320C00075000 C 03/20/15 75.0 0.01 0.18
TWTR 150320C00080000 C 03/20/15 80.0 0.00 0.15
TWTR 150320P00019000 P 03/20/15 19.0 0.10 0.16
TWTR 150320P00020000 P 03/20/15 20.0 0.12 0.25
TWTR 150320P00021000 P 03/20/15 21.0 0.17 0.36
TWTR 150320P00022000 P 03/20/15 22.0 0.22 0.32
TWTR 150320P00023000 P 03/20/15 23.0 0.28 0.34
TWTR 150320P00024000 P 03/20/15 24.0 0.37 0.40
TWTR 150320P00025000 P 03/20/15 25.0 0.47 0.50
TWTR 150320P00026000 P 03/20/15 26.0 0.59 0.62
TWTR 150320P00027000 P 03/20/15 27.0 0.73 0.76
TWTR 150320P00028000 P 03/20/15 28.0 0.90 0.93
TWTR 150320P00029000 P 03/20/15 29.0 1.10 1.13
TWTR 150320P00030000 P 03/20/15 30.0 1.34 1.37
TWTR 150320P00031000 P 03/20/15 31.0 1.61 1.64
TWTR 150320P00032000 P 03/20/15 32.0 1.91 1.95
TWTR 150320P00033000 P 03/20/15 33.0 2.25 2.29
TWTR 150320P00034000 P 03/20/15 34.0 2.64 2.69
TWTR 150320P00035000 P 03/20/15 35.0 3.05 3.10
TWTR 150320P00036000 P 03/20/15 36.0 3.50 3.60
TWTR 150320P00037000 P 03/20/15 37.0 4.05 4.15
TWTR 150320P00038000 P 03/20/15 38.0 4.60 4.70
TWTR 150320P00039000 P 03/20/15 39.0 5.20 5.30
TWTR 150320P00040000 P 03/20/15 40.0 5.80 5.95
TWTR 150320P00041000 P 03/20/15 41.0 6.50 6.60
TWTR 150320P00042000 P 03/20/15 42.0 7.15 7.40
TWTR 150320P00043000 P 03/20/15 43.0 7.60 8.15
TWTR 150320P00044000 P 03/20/15 44.0 8.35 8.95
TWTR 150320P00045000 P 03/20/15 45.0 9.20 9.75
TWTR 150320P00046000 P 03/20/15 46.0 9.95 10.55
TWTR 150320P00047000 P 03/20/15 47.0 10.80 11.50
TWTR 150320P00048000 P 03/20/15 48.0 11.65 12.35
TWTR 150320P00049000 P 03/20/15 49.0 12.75 13.25
TWTR 150320P00050000 P 03/20/15 50.0 13.35 14.20
TWTR 150320P00052500 P 03/20/15 52.5 15.70 16.45
TWTR 150320P00055000 P 03/20/15 55.0 17.95 18.95
TWTR 150320P00057500 P 03/20/15 57.5 20.35 21.70
TWTR 150320P00060000 P 03/20/15 60.0 22.80 23.70
TWTR 150320P00062500 P 03/20/15 62.5 24.80 27.25
TWTR 150320P00065000 P 03/20/15 65.0 27.25 29.80
TWTR 150320P00070000 P 03/20/15 70.0 32.50 34.30
TWTR 150320P00075000 P 03/20/15 75.0 36.60 39.75
TWTR 150320P00080000 P 03/20/15 80.0 41.70 44.95
TWTR 150619C00018000 C 06/19/15 18.0 18.10 20.00
TWTR 150619C00019000 C 06/19/15 19.0 17.30 19.00
TWTR 150619C00020000 C 06/19/15 20.0 16.15 17.95
TWTR 150619C00021000 C 06/19/15 21.0 15.15 17.00
TWTR 150619C00022000 C 06/19/15 22.0 14.60 16.15
TWTR 150619C00023000 C 06/19/15 23.0 13.45 15.35
TWTR 150619C00024000 C 06/19/15 24.0 12.65 14.60
TWTR 150619C00025000 C 06/19/15 25.0 11.85 13.65
TWTR 150619C00026000 C 06/19/15 26.0 11.45 12.90
TWTR 150619C00027000 C 06/19/15 27.0 11.25 12.05
TWTR 150619C00028000 C 06/19/15 28.0 10.60 11.25
TWTR 150619C00029000 C 06/19/15 29.0 9.80 10.55
TWTR 150619C00030000 C 06/19/15 30.0 9.40 9.90
TWTR 150619C00031000 C 06/19/15 31.0 8.45 9.15
TWTR 150619C00032000 C 06/19/15 32.0 7.80 8.55
TWTR 150619C00033000 C 06/19/15 33.0 7.35 7.95
TWTR 150619C00034000 C 06/19/15 34.0 6.65 7.45
TWTR 150619C00035000 C 06/19/15 35.0 6.25 6.60
TWTR 150619C00036000 C 06/19/15 36.0 5.80 6.10
TWTR 150619C00037000 C 06/19/15 37.0 5.35 5.75
TWTR 150619C00038000 C 06/19/15 38.0 4.90 5.30
TWTR 150619C00039000 C 06/19/15 39.0 4.55 4.85
TWTR 150619C00040000 C 06/19/15 40.0 4.15 4.30
TWTR 150619C00041000 C 06/19/15 41.0 3.60 3.90
TWTR 150619C00042000 C 06/19/15 42.0 3.25 3.80
TWTR 150619C00043000 C 06/19/15 43.0 2.97 3.40
TWTR 150619C00044000 C 06/19/15 44.0 2.68 3.25
TWTR 150619C00045000 C 06/19/15 45.0 2.63 2.71
TWTR 150619C00046000 C 06/19/15 46.0 2.18 2.78
TWTR 150619C00047000 C 06/19/15 47.0 1.99 2.48
TWTR 150619C00048000 C 06/19/15 48.0 1.89 2.25
TWTR 150619C00049000 C 06/19/15 49.0 1.81 2.08
TWTR 150619C00050000 C 06/19/15 50.0 1.65 1.77
TWTR 150619C00052500 C 06/19/15 52.5 1.09 1.64
TWTR 150619C00055000 C 06/19/15 55.0 0.99 1.10
TWTR 150619C00057500 C 06/19/15 57.5 0.80 1.02
TWTR 150619C00060000 C 06/19/15 60.0 0.63 0.81
TWTR 150619C00065000 C 06/19/15 65.0 0.35 0.54
TWTR 150619C00070000 C 06/19/15 70.0 0.20 0.31
TWTR 150619C00075000 C 06/19/15 75.0 0.15 0.24
TWTR 150619P00018000 P 06/19/15 18.0 0.29 0.32
TWTR 150619P00019000 P 06/19/15 19.0 0.33 0.41
TWTR 150619P00020000 P 06/19/15 20.0 0.39 0.64
TWTR 150619P00021000 P 06/19/15 21.0 0.51 0.76
TWTR 150619P00022000 P 06/19/15 22.0 0.59 0.90
TWTR 150619P00023000 P 06/19/15 23.0 0.73 1.05
TWTR 150619P00024000 P 06/19/15 24.0 0.92 1.23
TWTR 150619P00025000 P 06/19/15 25.0 1.09 1.25
TWTR 150619P00026000 P 06/19/15 26.0 1.29 1.64
TWTR 150619P00027000 P 06/19/15 27.0 1.53 1.88
TWTR 150619P00028000 P 06/19/15 28.0 1.75 2.14
TWTR 150619P00029000 P 06/19/15 29.0 2.06 2.42
TWTR 150619P00030000 P 06/19/15 30.0 2.34 2.74
TWTR 150619P00031000 P 06/19/15 31.0 2.66 3.05
TWTR 150619P00032000 P 06/19/15 32.0 3.05 3.45
TWTR 150619P00033000 P 06/19/15 33.0 3.40 3.85
TWTR 150619P00034000 P 06/19/15 34.0 3.85 4.30
TWTR 150619P00035000 P 06/19/15 35.0 4.35 4.65
TWTR 150619P00036000 P 06/19/15 36.0 4.85 5.15
TWTR 150619P00037000 P 06/19/15 37.0 5.40 5.70
TWTR 150619P00038000 P 06/19/15 38.0 6.00 6.20
TWTR 150619P00039000 P 06/19/15 39.0 6.55 6.75
TWTR 150619P00040000 P 06/19/15 40.0 7.25 7.45
TWTR 150619P00041000 P 06/19/15 41.0 7.80 8.20
TWTR 150619P00042000 P 06/19/15 42.0 8.50 8.90
TWTR 150619P00043000 P 06/19/15 43.0 9.15 9.60
TWTR 150619P00044000 P 06/19/15 44.0 9.90 10.35
TWTR 150619P00045000 P 06/19/15 45.0 10.60 11.10
TWTR 150619P00046000 P 06/19/15 46.0 11.05 11.85
TWTR 150619P00047000 P 06/19/15 47.0 11.90 12.65
TWTR 150619P00048000 P 06/19/15 48.0 12.60 13.40
TWTR 150619P00049000 P 06/19/15 49.0 13.40 14.25
TWTR 150619P00050000 P 06/19/15 50.0 14.30 15.05
TWTR 150619P00052500 P 06/19/15 52.5 16.40 17.20
TWTR 150619P00055000 P 06/19/15 55.0 18.60 19.40
TWTR 150619P00057500 P 06/19/15 57.5 20.85 22.90
TWTR 150619P00060000 P 06/19/15 60.0 23.15 25.20
TWTR 150619P00065000 P 06/19/15 65.0 27.35 29.95
TWTR 150619P00070000 P 06/19/15 70.0 32.50 34.85
TWTR 150619P00075000 P 06/19/15 75.0 37.20 39.80
TWTR 160115C00018000 C 01/15/16 18.0 18.70 20.80
TWTR 160115C00020000 C 01/15/16 20.0 17.00 18.80
TWTR 160115C00023000 C 01/15/16 23.0 13.95 16.35
TWTR 160115C00025000 C 01/15/16 25.0 14.20 15.20
TWTR 160115C00028000 C 01/15/16 28.0 11.40 13.00
TWTR 160115C00030000 C 01/15/16 30.0 11.00 11.75
TWTR 160115C00033000 C 01/15/16 33.0 8.90 10.00
TWTR 160115C00035000 C 01/15/16 35.0 8.40 8.95
TWTR 160115C00038000 C 01/15/16 38.0 7.20 7.40
TWTR 160115C00040000 C 01/15/16 40.0 6.35 6.80
TWTR 160115C00043000 C 01/15/16 43.0 5.35 5.65
TWTR 160115C00045000 C 01/15/16 45.0 4.75 5.00
TWTR 160115C00047000 C 01/15/16 47.0 4.20 4.70
TWTR 160115C00050000 C 01/15/16 50.0 3.50 3.65
TWTR 160115C00052500 C 01/15/16 52.5 3.00 3.35
TWTR 160115C00055000 C 01/15/16 55.0 2.60 2.92
TWTR 160115C00057500 C 01/15/16 57.5 2.10 2.46
TWTR 160115C00060000 C 01/15/16 60.0 1.92 2.05
TWTR 160115C00062500 C 01/15/16 62.5 1.64 1.83
TWTR 160115C00065000 C 01/15/16 65.0 1.39 1.58
TWTR 160115C00067500 C 01/15/16 67.5 1.10 1.40
TWTR 160115C00070000 C 01/15/16 70.0 1.00 1.20
TWTR 160115C00072500 C 01/15/16 72.5 0.81 1.09
TWTR 160115C00075000 C 01/15/16 75.0 0.69 0.96
TWTR 160115C00077500 C 01/15/16 77.5 0.59 0.84
TWTR 160115C00080000 C 01/15/16 80.0 0.60 0.75
TWTR 160115C00085000 C 01/15/16 85.0 0.37 0.57
TWTR 160115C00090000 C 01/15/16 90.0 0.31 0.44
TWTR 160115C00095000 C 01/15/16 95.0 0.24 0.33
TWTR 160115C00100000 C 01/15/16 100.0 0.20 0.27
TWTR 160115C00105000 C 01/15/16 105.0 0.16 0.21
TWTR 160115P00018000 P 01/15/16 18.0 0.82 0.95
TWTR 160115P00020000 P 01/15/16 20.0 1.17 1.42
TWTR 160115P00023000 P 01/15/16 23.0 1.75 1.90
TWTR 160115P00025000 P 01/15/16 25.0 2.27 2.42
TWTR 160115P00028000 P 01/15/16 28.0 3.30 3.75
TWTR 160115P00030000 P 01/15/16 30.0 3.95 4.20
TWTR 160115P00033000 P 01/15/16 33.0 5.25 5.60
TWTR 160115P00035000 P 01/15/16 35.0 6.40 6.90
TWTR 160115P00038000 P 01/15/16 38.0 8.00 8.25
TWTR 160115P00040000 P 01/15/16 40.0 9.15 9.45
TWTR 160115P00043000 P 01/15/16 43.0 11.20 11.45
TWTR 160115P00045000 P 01/15/16 45.0 12.55 12.95
TWTR 160115P00047000 P 01/15/16 47.0 14.10 15.35
TWTR 160115P00050000 P 01/15/16 50.0 16.30 16.70
TWTR 160115P00052500 P 01/15/16 52.5 18.05 19.70
TWTR 160115P00055000 P 01/15/16 55.0 19.80 21.80
TWTR 160115P00057500 P 01/15/16 57.5 22.15 23.95
TWTR 160115P00060000 P 01/15/16 60.0 24.25 26.10
TWTR 160115P00062500 P 01/15/16 62.5 26.35 28.30
TWTR 160115P00065000 P 01/15/16 65.0 28.75 30.55
TWTR 160115P00067500 P 01/15/16 67.5 31.05 33.25
TWTR 160115P00070000 P 01/15/16 70.0 32.85 34.80
TWTR 160115P00072500 P 01/15/16 72.5 35.10 38.45
TWTR 160115P00075000 P 01/15/16 75.0 37.50 40.75
TWTR 160115P00077500 P 01/15/16 77.5 39.90 43.15
TWTR 160115P00080000 P 01/15/16 80.0 42.05 45.55
TWTR 160115P00085000 P 01/15/16 85.0 47.05 50.45
TWTR 160115P00090000 P 01/15/16 90.0 52.00 55.35
TWTR 160115P00095000 P 01/15/16 95.0 56.85 60.30
TWTR 160115P00100000 P 01/15/16 100.0 61.15 65.45
TWTR 160115P00105000 P 01/15/16 105.0 66.00 70.45
TWTR 170120C00018000 C 01/20/17 18.0 20.00 23.00
TWTR 170120C00020000 C 01/20/17 20.0 18.45 20.80
TWTR 170120C00023000 C 01/20/17 23.0 15.65 19.65
TWTR 170120C00025000 C 01/20/17 25.0 15.10 17.50
TWTR 170120C00028000 C 01/20/17 28.0 13.30 15.85
TWTR 170120C00030000 C 01/20/17 30.0 13.55 14.25
TWTR 170120C00033000 C 01/20/17 33.0 11.00 13.30
TWTR 170120C00035000 C 01/20/17 35.0 10.50 12.35
TWTR 170120C00038000 C 01/20/17 38.0 8.80 11.20
TWTR 170120C00040000 C 01/20/17 40.0 9.00 9.90
TWTR 170120C00042000 C 01/20/17 42.0 7.85 8.90
TWTR 170120C00045000 C 01/20/17 45.0 7.35 8.65
TWTR 170120C00047000 C 01/20/17 47.0 6.40 8.85
TWTR 170120C00050000 C 01/20/17 50.0 5.80 7.50
TWTR 170120C00055000 C 01/20/17 55.0 4.80 6.20
TWTR 170120C00060000 C 01/20/17 60.0 4.15 4.80
TWTR 170120C00065000 C 01/20/17 65.0 2.45 5.15
TWTR 170120P00018000 P 01/20/17 18.0 1.55 2.11
TWTR 170120P00020000 P 01/20/17 20.0 2.01 2.66
TWTR 170120P00023000 P 01/20/17 23.0 2.95 3.75
TWTR 170120P00025000 P 01/20/17 25.0 2.96 4.50
TWTR 170120P00028000 P 01/20/17 28.0 4.20 6.05
TWTR 170120P00030000 P 01/20/17 30.0 5.05 7.00
TWTR 170120P00033000 P 01/20/17 33.0 6.45 8.30
TWTR 170120P00035000 P 01/20/17 35.0 8.00 9.65
TWTR 170120P00038000 P 01/20/17 38.0 9.80 11.30
TWTR 170120P00040000 P 01/20/17 40.0 11.15 12.15
TWTR 170120P00042000 P 01/20/17 42.0 12.45 14.05
TWTR 170120P00045000 P 01/20/17 45.0 14.50 16.20
TWTR 170120P00047000 P 01/20/17 47.0 15.40 17.70
TWTR 170120P00050000 P 01/20/17 50.0 18.15 19.90
TWTR 170120P00055000 P 01/20/17 55.0 21.70 23.90
TWTR 170120P00060000 P 01/20/17 60.0 26.00 28.00
TWTR 170120P00065000 P 01/20/17 65.0 30.00 32.60

OPRA data is delayed 15 minutes.