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 Jun 30 2016 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 160701C00006000 C 07/01/16 6.0 9.25 11.00
TWTR 160701C00007000 C 07/01/16 7.0 8.20 11.30
TWTR 160701C00007500 C 07/01/16 7.5 7.70 9.70
TWTR 160701C00008000 C 07/01/16 8.0 7.25 9.25
TWTR 160701C00008500 C 07/01/16 8.5 6.75 8.95
TWTR 160701C00009000 C 07/01/16 9.0 6.30 8.20
TWTR 160701C00009500 C 07/01/16 9.5 5.75 7.85
TWTR 160701C00010000 C 07/01/16 10.0 6.35 7.05
TWTR 160701C00010500 C 07/01/16 10.5 4.75 6.85
TWTR 160701C00011000 C 07/01/16 11.0 5.35 5.95
TWTR 160701C00011500 C 07/01/16 11.5 3.85 5.75
TWTR 160701C00012000 C 07/01/16 12.0 4.15 5.25
TWTR 160701C00012500 C 07/01/16 12.5 3.90 4.40
TWTR 160701C00013000 C 07/01/16 13.0 3.40 4.05
TWTR 160701C00013500 C 07/01/16 13.5 3.20 3.35
TWTR 160701C00014000 C 07/01/16 14.0 2.48 2.91
TWTR 160701C00014500 C 07/01/16 14.5 2.23 2.36
TWTR 160701C00015000 C 07/01/16 15.0 1.76 1.85
TWTR 160701C00015500 C 07/01/16 15.5 1.25 1.36
TWTR 160701C00016000 C 07/01/16 16.0 0.82 0.85
TWTR 160701C00016500 C 07/01/16 16.5 0.36 0.40
TWTR 160701C00017000 C 07/01/16 17.0 0.10 0.11
TWTR 160701C00017500 C 07/01/16 17.5 0.02 0.03
TWTR 160701C00018000 C 07/01/16 18.0 0.01 0.02
TWTR 160701C00018500 C 07/01/16 18.5 0.00 0.04
TWTR 160701C00019000 C 07/01/16 19.0 0.00 0.01
TWTR 160701C00019500 C 07/01/16 19.5 0.00 0.02
TWTR 160701C00020000 C 07/01/16 20.0 0.00 0.05
TWTR 160701C00020500 C 07/01/16 20.5 0.00 0.25
TWTR 160701C00021000 C 07/01/16 21.0 0.00 0.25
TWTR 160701C00021500 C 07/01/16 21.5 0.00 0.25
TWTR 160701C00022000 C 07/01/16 22.0 0.00 0.13
TWTR 160701C00022500 C 07/01/16 22.5 0.00 0.25
TWTR 160701C00023000 C 07/01/16 23.0 0.00 0.25
TWTR 160701C00023500 C 07/01/16 23.5 0.00 0.25
TWTR 160701C00024000 C 07/01/16 24.0 0.00 0.25
TWTR 160701C00024500 C 07/01/16 24.5 0.00 0.25
TWTR 160701C00025000 C 07/01/16 25.0 0.00 0.25
TWTR 160701P00006000 P 07/01/16 6.0 0.00 0.25
TWTR 160701P00007000 P 07/01/16 7.0 0.00 0.25
TWTR 160701P00007500 P 07/01/16 7.5 0.00 0.26
TWTR 160701P00008000 P 07/01/16 8.0 0.00 0.25
TWTR 160701P00008500 P 07/01/16 8.5 0.00 0.35
TWTR 160701P00009000 P 07/01/16 9.0 0.00 0.26
TWTR 160701P00009500 P 07/01/16 9.5 0.00 0.50
TWTR 160701P00010000 P 07/01/16 10.0 0.00 0.26
TWTR 160701P00010500 P 07/01/16 10.5 0.00 0.25
TWTR 160701P00011000 P 07/01/16 11.0 0.00 0.03
TWTR 160701P00011500 P 07/01/16 11.5 0.00 0.01
TWTR 160701P00012000 P 07/01/16 12.0 0.00 0.25
TWTR 160701P00012500 P 07/01/16 12.5 0.00 0.30
TWTR 160701P00013000 P 07/01/16 13.0 0.00 0.13
TWTR 160701P00013500 P 07/01/16 13.5 0.00 0.25
TWTR 160701P00014000 P 07/01/16 14.0 0.00 0.01
TWTR 160701P00014500 P 07/01/16 14.5 0.00 0.01
TWTR 160701P00015000 P 07/01/16 15.0 0.00 0.01
TWTR 160701P00015500 P 07/01/16 15.5 0.01 0.02
TWTR 160701P00016000 P 07/01/16 16.0 0.01 0.02
TWTR 160701P00016500 P 07/01/16 16.5 0.06 0.07
TWTR 160701P00017000 P 07/01/16 17.0 0.27 0.30
TWTR 160701P00017500 P 07/01/16 17.5 0.65 0.77
TWTR 160701P00018000 P 07/01/16 18.0 1.12 1.27
TWTR 160701P00018500 P 07/01/16 18.5 1.45 1.87
TWTR 160701P00019000 P 07/01/16 19.0 2.12 2.28
TWTR 160701P00019500 P 07/01/16 19.5 2.46 2.88
TWTR 160701P00020000 P 07/01/16 20.0 2.99 3.30
TWTR 160701P00020500 P 07/01/16 20.5 3.20 3.90
TWTR 160701P00021000 P 07/01/16 21.0 3.85 4.30
TWTR 160701P00021500 P 07/01/16 21.5 4.20 4.80
TWTR 160701P00022000 P 07/01/16 22.0 4.95 5.30
TWTR 160701P00022500 P 07/01/16 22.5 5.05 5.85
TWTR 160701P00023000 P 07/01/16 23.0 5.65 6.30
TWTR 160701P00023500 P 07/01/16 23.5 6.15 6.90
TWTR 160701P00024000 P 07/01/16 24.0 6.65 7.30
TWTR 160701P00024500 P 07/01/16 24.5 5.95 9.00
TWTR 160701P00025000 P 07/01/16 25.0 7.70 8.30
TWTR 160708C00006000 C 07/08/16 6.0 10.05 12.05
TWTR 160708C00007000 C 07/08/16 7.0 8.70 10.00
TWTR 160708C00007500 C 07/08/16 7.5 7.65 9.50
TWTR 160708C00008000 C 07/08/16 8.0 7.30 8.95
TWTR 160708C00008500 C 07/08/16 8.5 6.70 8.55
TWTR 160708C00009000 C 07/08/16 9.0 6.20 8.20
TWTR 160708C00009500 C 07/08/16 9.5 6.90 7.45
TWTR 160708C00010000 C 07/08/16 10.0 6.40 6.95
TWTR 160708C00010500 C 07/08/16 10.5 5.90 6.45
TWTR 160708C00011000 C 07/08/16 11.0 5.35 6.05
TWTR 160708C00011500 C 07/08/16 11.5 3.75 5.75
TWTR 160708C00012000 C 07/08/16 12.0 4.50 4.90
TWTR 160708C00012500 C 07/08/16 12.5 3.95 4.45
TWTR 160708C00013000 C 07/08/16 13.0 3.45 3.95
TWTR 160708C00013500 C 07/08/16 13.5 2.95 3.45
TWTR 160708C00014000 C 07/08/16 14.0 2.74 2.87
TWTR 160708C00014500 C 07/08/16 14.5 2.23 2.37
TWTR 160708C00015000 C 07/08/16 15.0 1.75 1.90
TWTR 160708C00015500 C 07/08/16 15.5 1.32 1.41
TWTR 160708C00016000 C 07/08/16 16.0 0.91 0.95
TWTR 160708C00016500 C 07/08/16 16.5 0.57 0.59
TWTR 160708C00017000 C 07/08/16 17.0 0.32 0.33
TWTR 160708C00017500 C 07/08/16 17.5 0.17 0.19
TWTR 160708C00018000 C 07/08/16 18.0 0.10 0.11
TWTR 160708C00018500 C 07/08/16 18.5 0.06 0.07
TWTR 160708C00019000 C 07/08/16 19.0 0.04 0.05
TWTR 160708C00019500 C 07/08/16 19.5 0.03 0.04
TWTR 160708C00020000 C 07/08/16 20.0 0.02 0.04
TWTR 160708C00020500 C 07/08/16 20.5 0.02 0.03
TWTR 160708C00021000 C 07/08/16 21.0 0.02 0.03
TWTR 160708C00021500 C 07/08/16 21.5 0.01 0.04
TWTR 160708C00022000 C 07/08/16 22.0 0.01 0.06
TWTR 160708C00022500 C 07/08/16 22.5 0.01 0.05
TWTR 160708C00023000 C 07/08/16 23.0 0.01 0.05
TWTR 160708C00023500 C 07/08/16 23.5 0.00 0.04
TWTR 160708C00024000 C 07/08/16 24.0 0.00 0.05
TWTR 160708C00024500 C 07/08/16 24.5 0.00 0.04
TWTR 160708C00025000 C 07/08/16 25.0 0.00 0.04
TWTR 160708P00006000 P 07/08/16 6.0 0.00 0.04
TWTR 160708P00007000 P 07/08/16 7.0 0.00 0.04
TWTR 160708P00007500 P 07/08/16 7.5 0.00 0.04
TWTR 160708P00008000 P 07/08/16 8.0 0.00 0.04
TWTR 160708P00008500 P 07/08/16 8.5 0.00 0.04
TWTR 160708P00009000 P 07/08/16 9.0 0.00 0.04
TWTR 160708P00009500 P 07/08/16 9.5 0.00 0.04
TWTR 160708P00010000 P 07/08/16 10.0 0.00 0.04
TWTR 160708P00010500 P 07/08/16 10.5 0.00 0.04
TWTR 160708P00011000 P 07/08/16 11.0 0.00 0.04
TWTR 160708P00011500 P 07/08/16 11.5 0.00 0.04
TWTR 160708P00012000 P 07/08/16 12.0 0.00 0.04
TWTR 160708P00012500 P 07/08/16 12.5 0.00 0.01
TWTR 160708P00013000 P 07/08/16 13.0 0.00 0.04
TWTR 160708P00013500 P 07/08/16 13.5 0.00 0.04
TWTR 160708P00014000 P 07/08/16 14.0 0.00 0.05
TWTR 160708P00014500 P 07/08/16 14.5 0.00 0.05
TWTR 160708P00015000 P 07/08/16 15.0 0.02 0.03
TWTR 160708P00015500 P 07/08/16 15.5 0.04 0.06
TWTR 160708P00016000 P 07/08/16 16.0 0.10 0.12
TWTR 160708P00016500 P 07/08/16 16.5 0.25 0.26
TWTR 160708P00017000 P 07/08/16 17.0 0.49 0.52
TWTR 160708P00017500 P 07/08/16 17.5 0.83 0.88
TWTR 160708P00018000 P 07/08/16 18.0 1.24 1.34
TWTR 160708P00018500 P 07/08/16 18.5 1.51 1.88
TWTR 160708P00019000 P 07/08/16 19.0 2.00 2.34
TWTR 160708P00019500 P 07/08/16 19.5 2.44 2.95
TWTR 160708P00020000 P 07/08/16 20.0 2.98 3.35
TWTR 160708P00020500 P 07/08/16 20.5 3.50 3.85
TWTR 160708P00021000 P 07/08/16 21.0 4.00 4.35
TWTR 160708P00021500 P 07/08/16 21.5 4.45 4.95
TWTR 160708P00022000 P 07/08/16 22.0 4.95 5.30
TWTR 160708P00022500 P 07/08/16 22.5 5.45 5.85
TWTR 160708P00023000 P 07/08/16 23.0 5.95 6.35
TWTR 160708P00023500 P 07/08/16 23.5 6.20 7.05
TWTR 160708P00024000 P 07/08/16 24.0 6.95 7.35
TWTR 160708P00024500 P 07/08/16 24.5 7.25 7.90
TWTR 160708P00025000 P 07/08/16 25.0 7.90 8.50
TWTR 160715C00005000 C 07/15/16 5.0 11.50 12.40
TWTR 160715C00006000 C 07/15/16 6.0 9.15 10.95
TWTR 160715C00007000 C 07/15/16 7.0 8.15 10.40
TWTR 160715C00007500 C 07/15/16 7.5 7.65 9.40
TWTR 160715C00008000 C 07/15/16 8.0 8.20 9.05
TWTR 160715C00008500 C 07/15/16 8.5 6.70 8.85
TWTR 160715C00009000 C 07/15/16 9.0 7.00 7.90
TWTR 160715C00009500 C 07/15/16 9.5 7.05 7.45
TWTR 160715C00010000 C 07/15/16 10.0 6.65 6.90
TWTR 160715C00010500 C 07/15/16 10.5 6.05 6.45
TWTR 160715C00011000 C 07/15/16 11.0 5.40 6.05
TWTR 160715C00011500 C 07/15/16 11.5 5.05 5.45
TWTR 160715C00012000 C 07/15/16 12.0 4.65 4.90
TWTR 160715C00012500 C 07/15/16 12.5 4.10 4.40
TWTR 160715C00013000 C 07/15/16 13.0 3.70 3.90
TWTR 160715C00013500 C 07/15/16 13.5 3.05 3.55
TWTR 160715C00014000 C 07/15/16 14.0 2.76 2.90
TWTR 160715C00014500 C 07/15/16 14.5 2.28 2.41
TWTR 160715C00015000 C 07/15/16 15.0 1.82 1.91
TWTR 160715C00015500 C 07/15/16 15.5 1.45 1.48
TWTR 160715C00016000 C 07/15/16 16.0 1.07 1.09
TWTR 160715C00016500 C 07/15/16 16.5 0.73 0.76
TWTR 160715C00017000 C 07/15/16 17.0 0.51 0.52
TWTR 160715C00017500 C 07/15/16 17.5 0.33 0.34
TWTR 160715C00018000 C 07/15/16 18.0 0.22 0.23
TWTR 160715C00018500 C 07/15/16 18.5 0.15 0.16
TWTR 160715C00019000 C 07/15/16 19.0 0.10 0.11
TWTR 160715C00019500 C 07/15/16 19.5 0.08 0.09
TWTR 160715C00020000 C 07/15/16 20.0 0.07 0.08
TWTR 160715C00020500 C 07/15/16 20.5 0.05 0.09
TWTR 160715C00021000 C 07/15/16 21.0 0.05 0.08
TWTR 160715C00021500 C 07/15/16 21.5 0.04 0.07
TWTR 160715C00022000 C 07/15/16 22.0 0.03 0.07
TWTR 160715C00022500 C 07/15/16 22.5 0.03 0.07
TWTR 160715C00023000 C 07/15/16 23.0 0.03 0.06
TWTR 160715C00023500 C 07/15/16 23.5 0.02 0.04
TWTR 160715C00024000 C 07/15/16 24.0 0.02 0.03
TWTR 160715C00024500 C 07/15/16 24.5 0.02 0.03
TWTR 160715C00025000 C 07/15/16 25.0 0.01 0.03
TWTR 160715P00005000 P 07/15/16 5.0 0.00 0.04
TWTR 160715P00006000 P 07/15/16 6.0 0.00 0.04
TWTR 160715P00007000 P 07/15/16 7.0 0.00 0.04
TWTR 160715P00007500 P 07/15/16 7.5 0.00 0.04
TWTR 160715P00008000 P 07/15/16 8.0 0.00 0.04
TWTR 160715P00008500 P 07/15/16 8.5 0.00 0.04
TWTR 160715P00009000 P 07/15/16 9.0 0.00 0.04
TWTR 160715P00009500 P 07/15/16 9.5 0.00 0.04
TWTR 160715P00010000 P 07/15/16 10.0 0.00 0.04
TWTR 160715P00010500 P 07/15/16 10.5 0.00 0.04
TWTR 160715P00011000 P 07/15/16 11.0 0.00 0.02
TWTR 160715P00011500 P 07/15/16 11.5 0.00 0.04
TWTR 160715P00012000 P 07/15/16 12.0 0.00 0.03
TWTR 160715P00012500 P 07/15/16 12.5 0.00 0.05
TWTR 160715P00013000 P 07/15/16 13.0 0.01 0.05
TWTR 160715P00013500 P 07/15/16 13.5 0.00 0.05
TWTR 160715P00014000 P 07/15/16 14.0 0.02 0.03
TWTR 160715P00014500 P 07/15/16 14.5 0.04 0.05
TWTR 160715P00015000 P 07/15/16 15.0 0.07 0.08
TWTR 160715P00015500 P 07/15/16 15.5 0.13 0.15
TWTR 160715P00016000 P 07/15/16 16.0 0.25 0.26
TWTR 160715P00016500 P 07/15/16 16.5 0.42 0.43
TWTR 160715P00017000 P 07/15/16 17.0 0.67 0.69
TWTR 160715P00017500 P 07/15/16 17.5 1.00 1.03
TWTR 160715P00018000 P 07/15/16 18.0 1.39 1.41
TWTR 160715P00018500 P 07/15/16 18.5 1.80 1.89
TWTR 160715P00019000 P 07/15/16 19.0 2.12 2.41
TWTR 160715P00019500 P 07/15/16 19.5 2.58 2.91
TWTR 160715P00020000 P 07/15/16 20.0 3.15 3.40
TWTR 160715P00020500 P 07/15/16 20.5 3.45 3.90
TWTR 160715P00021000 P 07/15/16 21.0 3.95 4.40
TWTR 160715P00021500 P 07/15/16 21.5 4.50 4.95
TWTR 160715P00022000 P 07/15/16 22.0 5.00 5.35
TWTR 160715P00022500 P 07/15/16 22.5 5.50 5.85
TWTR 160715P00023000 P 07/15/16 23.0 5.95 6.50
TWTR 160715P00023500 P 07/15/16 23.5 6.40 7.05
TWTR 160715P00024000 P 07/15/16 24.0 7.00 7.30
TWTR 160715P00024500 P 07/15/16 24.5 7.40 8.00
TWTR 160715P00025000 P 07/15/16 25.0 7.85 8.55
TWTR 160722C00006000 C 07/22/16 6.0 10.45 11.15
TWTR 160722C00007000 C 07/22/16 7.0 8.20 10.40
TWTR 160722C00008000 C 07/22/16 8.0 7.20 9.40
TWTR 160722C00008500 C 07/22/16 8.5 6.65 8.95
TWTR 160722C00009000 C 07/22/16 9.0 7.10 8.35
TWTR 160722C00009500 C 07/22/16 9.5 5.75 7.85
TWTR 160722C00010000 C 07/22/16 10.0 6.05 7.30
TWTR 160722C00010500 C 07/22/16 10.5 4.65 7.90
TWTR 160722C00011000 C 07/22/16 11.0 4.20 7.50
TWTR 160722C00011500 C 07/22/16 11.5 5.05 5.60
TWTR 160722C00012000 C 07/22/16 12.0 4.60 5.10
TWTR 160722C00012500 C 07/22/16 12.5 4.10 4.60
TWTR 160722C00013000 C 07/22/16 13.0 3.60 4.10
TWTR 160722C00013500 C 07/22/16 13.5 3.10 3.65
TWTR 160722C00014000 C 07/22/16 14.0 2.79 2.93
TWTR 160722C00014500 C 07/22/16 14.5 2.31 2.50
TWTR 160722C00015000 C 07/22/16 15.0 1.91 2.03
TWTR 160722C00015500 C 07/22/16 15.5 1.51 1.60
TWTR 160722C00016000 C 07/22/16 16.0 1.16 1.22
TWTR 160722C00016500 C 07/22/16 16.5 0.84 0.91
TWTR 160722C00017000 C 07/22/16 17.0 0.58 0.66
TWTR 160722C00017500 C 07/22/16 17.5 0.42 0.47
TWTR 160722C00018000 C 07/22/16 18.0 0.28 0.35
TWTR 160722C00018500 C 07/22/16 18.5 0.19 0.26
TWTR 160722C00019000 C 07/22/16 19.0 0.14 0.21
TWTR 160722C00019500 C 07/22/16 19.5 0.08 0.16
TWTR 160722C00020000 C 07/22/16 20.0 0.09 0.12
TWTR 160722C00020500 C 07/22/16 20.5 0.00 0.24
TWTR 160722C00021000 C 07/22/16 21.0 0.00 0.24
TWTR 160722C00021500 C 07/22/16 21.5 0.00 0.25
TWTR 160722C00022000 C 07/22/16 22.0 0.00 0.25
TWTR 160722C00022500 C 07/22/16 22.5 0.00 0.25
TWTR 160722C00023000 C 07/22/16 23.0 0.03 0.25
TWTR 160722C00023500 C 07/22/16 23.5 0.00 0.25
TWTR 160722C00024000 C 07/22/16 24.0 0.00 0.25
TWTR 160722C00024500 C 07/22/16 24.5 0.00 0.25
TWTR 160722C00025000 C 07/22/16 25.0 0.00 0.10
TWTR 160722P00006000 P 07/22/16 6.0 0.00 0.25
TWTR 160722P00007000 P 07/22/16 7.0 0.00 0.25
TWTR 160722P00008000 P 07/22/16 8.0 0.00 0.25
TWTR 160722P00008500 P 07/22/16 8.5 0.00 0.26
TWTR 160722P00009000 P 07/22/16 9.0 0.00 0.26
TWTR 160722P00009500 P 07/22/16 9.5 0.00 0.26
TWTR 160722P00010000 P 07/22/16 10.0 0.00 0.25
TWTR 160722P00010500 P 07/22/16 10.5 0.00 0.26
TWTR 160722P00011000 P 07/22/16 11.0 0.00 0.25
TWTR 160722P00011500 P 07/22/16 11.5 0.00 0.25
TWTR 160722P00012000 P 07/22/16 12.0 0.00 0.19
TWTR 160722P00012500 P 07/22/16 12.5 0.00 0.27
TWTR 160722P00013000 P 07/22/16 13.0 0.00 0.17
TWTR 160722P00013500 P 07/22/16 13.5 0.00 0.25
TWTR 160722P00014000 P 07/22/16 14.0 0.05 0.12
TWTR 160722P00014500 P 07/22/16 14.5 0.07 0.23
TWTR 160722P00015000 P 07/22/16 15.0 0.12 0.18
TWTR 160722P00015500 P 07/22/16 15.5 0.20 0.26
TWTR 160722P00016000 P 07/22/16 16.0 0.32 0.40
TWTR 160722P00016500 P 07/22/16 16.5 0.53 0.58
TWTR 160722P00017000 P 07/22/16 17.0 0.80 0.83
TWTR 160722P00017500 P 07/22/16 17.5 1.11 1.17
TWTR 160722P00018000 P 07/22/16 18.0 1.48 1.54
TWTR 160722P00018500 P 07/22/16 18.5 1.72 1.99
TWTR 160722P00019000 P 07/22/16 19.0 2.07 2.55
TWTR 160722P00019500 P 07/22/16 19.5 2.52 3.00
TWTR 160722P00020000 P 07/22/16 20.0 3.00 3.50
TWTR 160722P00020500 P 07/22/16 20.5 3.50 4.00
TWTR 160722P00021000 P 07/22/16 21.0 4.00 4.45
TWTR 160722P00021500 P 07/22/16 21.5 4.50 4.95
TWTR 160722P00022000 P 07/22/16 22.0 5.00 5.50
TWTR 160722P00022500 P 07/22/16 22.5 5.50 6.00
TWTR 160722P00023000 P 07/22/16 23.0 6.00 6.50
TWTR 160722P00023500 P 07/22/16 23.5 6.40 7.00
TWTR 160722P00024000 P 07/22/16 24.0 6.95 7.50
TWTR 160722P00024500 P 07/22/16 24.5 7.20 8.00
TWTR 160722P00025000 P 07/22/16 25.0 7.90 8.60
TWTR 160729C00006000 C 07/29/16 6.0 10.05 11.55
TWTR 160729C00007000 C 07/29/16 7.0 8.15 10.30
TWTR 160729C00008000 C 07/29/16 8.0 7.20 9.30
TWTR 160729C00009000 C 07/29/16 9.0 6.25 9.50
TWTR 160729C00010000 C 07/29/16 10.0 6.55 7.20
TWTR 160729C00010500 C 07/29/16 10.5 6.05 6.65
TWTR 160729C00011000 C 07/29/16 11.0 5.55 6.15
TWTR 160729C00011500 C 07/29/16 11.5 5.10 5.65
TWTR 160729C00012000 C 07/29/16 12.0 4.65 5.15
TWTR 160729C00012500 C 07/29/16 12.5 4.25 4.55
TWTR 160729C00013000 C 07/29/16 13.0 3.75 4.25
TWTR 160729C00013500 C 07/29/16 13.5 3.35 3.75
TWTR 160729C00014000 C 07/29/16 14.0 2.90 3.30
TWTR 160729C00014500 C 07/29/16 14.5 2.58 2.72
TWTR 160729C00015000 C 07/29/16 15.0 2.22 2.33
TWTR 160729C00015500 C 07/29/16 15.5 1.88 1.99
TWTR 160729C00016000 C 07/29/16 16.0 1.59 1.67
TWTR 160729C00016500 C 07/29/16 16.5 1.28 1.40
TWTR 160729C00017000 C 07/29/16 17.0 1.08 1.16
TWTR 160729C00017500 C 07/29/16 17.5 0.87 0.97
TWTR 160729C00018000 C 07/29/16 18.0 0.73 0.79
TWTR 160729C00018500 C 07/29/16 18.5 0.58 0.66
TWTR 160729C00019000 C 07/29/16 19.0 0.48 0.54
TWTR 160729C00019500 C 07/29/16 19.5 0.36 0.47
TWTR 160729C00020000 C 07/29/16 20.0 0.29 0.40
TWTR 160729C00020500 C 07/29/16 20.5 0.23 0.39
TWTR 160729C00021000 C 07/29/16 21.0 0.16 0.35
TWTR 160729C00021500 C 07/29/16 21.5 0.10 0.33
TWTR 160729C00022000 C 07/29/16 22.0 0.06 0.29
TWTR 160729C00022500 C 07/29/16 22.5 0.03 0.27
TWTR 160729C00023000 C 07/29/16 23.0 0.09 0.25
TWTR 160729C00023500 C 07/29/16 23.5 0.00 0.24
TWTR 160729C00024000 C 07/29/16 24.0 0.00 0.24
TWTR 160729C00024500 C 07/29/16 24.5 0.00 0.25
TWTR 160729C00025000 C 07/29/16 25.0 0.00 0.12
TWTR 160729P00006000 P 07/29/16 6.0 0.00 0.25
TWTR 160729P00007000 P 07/29/16 7.0 0.00 0.26
TWTR 160729P00008000 P 07/29/16 8.0 0.00 0.25
TWTR 160729P00009000 P 07/29/16 9.0 0.00 0.26
TWTR 160729P00010000 P 07/29/16 10.0 0.00 0.25
TWTR 160729P00010500 P 07/29/16 10.5 0.00 0.26
TWTR 160729P00011000 P 07/29/16 11.0 0.00 0.11
TWTR 160729P00011500 P 07/29/16 11.5 0.00 0.25
TWTR 160729P00012000 P 07/29/16 12.0 0.00 0.21
TWTR 160729P00012500 P 07/29/16 12.5 0.00 0.25
TWTR 160729P00013000 P 07/29/16 13.0 0.01 0.20
TWTR 160729P00013500 P 07/29/16 13.5 0.07 0.30
TWTR 160729P00014000 P 07/29/16 14.0 0.21 0.28
TWTR 160729P00014500 P 07/29/16 14.5 0.31 0.38
TWTR 160729P00015000 P 07/29/16 15.0 0.44 0.53
TWTR 160729P00015500 P 07/29/16 15.5 0.57 0.67
TWTR 160729P00016000 P 07/29/16 16.0 0.77 0.85
TWTR 160729P00016500 P 07/29/16 16.5 1.00 1.09
TWTR 160729P00017000 P 07/29/16 17.0 1.25 1.35
TWTR 160729P00017500 P 07/29/16 17.5 1.57 1.66
TWTR 160729P00018000 P 07/29/16 18.0 1.90 2.01
TWTR 160729P00018500 P 07/29/16 18.5 2.26 2.36
TWTR 160729P00019000 P 07/29/16 19.0 2.48 2.85
TWTR 160729P00019500 P 07/29/16 19.5 2.88 3.30
TWTR 160729P00020000 P 07/29/16 20.0 3.25 3.75
TWTR 160729P00020500 P 07/29/16 20.5 3.70 4.20
TWTR 160729P00021000 P 07/29/16 21.0 4.15 4.65
TWTR 160729P00021500 P 07/29/16 21.5 4.60 5.10
TWTR 160729P00022000 P 07/29/16 22.0 5.10 5.65
TWTR 160729P00022500 P 07/29/16 22.5 5.55 6.10
TWTR 160729P00023000 P 07/29/16 23.0 6.00 6.60
TWTR 160729P00023500 P 07/29/16 23.5 6.45 7.05
TWTR 160729P00024000 P 07/29/16 24.0 6.95 7.55
TWTR 160729P00024500 P 07/29/16 24.5 7.45 8.05
TWTR 160729P00025000 P 07/29/16 25.0 7.95 8.55
TWTR 160805C00007000 C 08/05/16 7.0 9.05 10.65
TWTR 160805C00008000 C 08/05/16 8.0 8.35 9.20
TWTR 160805C00009000 C 08/05/16 9.0 7.35 8.65
TWTR 160805C00009500 C 08/05/16 9.5 6.90 7.70
TWTR 160805C00010000 C 08/05/16 10.0 6.35 7.25
TWTR 160805C00010500 C 08/05/16 10.5 6.05 6.70
TWTR 160805C00011000 C 08/05/16 11.0 5.55 6.20
TWTR 160805C00011500 C 08/05/16 11.5 5.10 5.70
TWTR 160805C00012000 C 08/05/16 12.0 4.65 5.20
TWTR 160805C00012500 C 08/05/16 12.5 4.20 4.75
TWTR 160805C00013000 C 08/05/16 13.0 3.75 4.30
TWTR 160805C00013500 C 08/05/16 13.5 3.35 3.80
TWTR 160805C00014000 C 08/05/16 14.0 2.90 3.35
TWTR 160805C00014500 C 08/05/16 14.5 2.64 2.79
TWTR 160805C00015000 C 08/05/16 15.0 2.28 2.43
TWTR 160805C00015500 C 08/05/16 15.5 2.01 2.08
TWTR 160805C00016000 C 08/05/16 16.0 1.71 1.75
TWTR 160805C00016500 C 08/05/16 16.5 1.44 1.48
TWTR 160805C00017000 C 08/05/16 17.0 1.19 1.22
TWTR 160805C00017500 C 08/05/16 17.5 1.01 1.04
TWTR 160805C00018000 C 08/05/16 18.0 0.83 0.86
TWTR 160805C00018500 C 08/05/16 18.5 0.70 0.73
TWTR 160805C00019000 C 08/05/16 19.0 0.58 0.61
TWTR 160805C00019500 C 08/05/16 19.5 0.49 0.52
TWTR 160805C00020000 C 08/05/16 20.0 0.41 0.43
TWTR 160805C00020500 C 08/05/16 20.5 0.34 0.37
TWTR 160805C00021000 C 08/05/16 21.0 0.23 0.38
TWTR 160805C00021500 C 08/05/16 21.5 0.13 0.34
TWTR 160805C00022000 C 08/05/16 22.0 0.09 0.32
TWTR 160805C00022500 C 08/05/16 22.5 0.06 0.29
TWTR 160805C00023000 C 08/05/16 23.0 0.03 0.27
TWTR 160805C00023500 C 08/05/16 23.5 0.01 0.25
TWTR 160805C00024000 C 08/05/16 24.0 0.00 0.24
TWTR 160805C00024500 C 08/05/16 24.5 0.00 0.24
TWTR 160805C00025000 C 08/05/16 25.0 0.00 0.25
TWTR 160805P00007000 P 08/05/16 7.0 0.00 0.25
TWTR 160805P00008000 P 08/05/16 8.0 0.00 0.25
TWTR 160805P00009000 P 08/05/16 9.0 0.00 0.25
TWTR 160805P00009500 P 08/05/16 9.5 0.00 0.25
TWTR 160805P00010000 P 08/05/16 10.0 0.00 0.25
TWTR 160805P00010500 P 08/05/16 10.5 0.00 0.25
TWTR 160805P00011000 P 08/05/16 11.0 0.00 0.25
TWTR 160805P00011500 P 08/05/16 11.5 0.00 0.25
TWTR 160805P00012000 P 08/05/16 12.0 0.00 0.25
TWTR 160805P00012500 P 08/05/16 12.5 0.00 0.25
TWTR 160805P00013000 P 08/05/16 13.0 0.04 0.27
TWTR 160805P00013500 P 08/05/16 13.5 0.10 0.33
TWTR 160805P00014000 P 08/05/16 14.0 0.26 0.32
TWTR 160805P00014500 P 08/05/16 14.5 0.39 0.44
TWTR 160805P00015000 P 08/05/16 15.0 0.53 0.57
TWTR 160805P00015500 P 08/05/16 15.5 0.68 0.73
TWTR 160805P00016000 P 08/05/16 16.0 0.87 0.93
TWTR 160805P00016500 P 08/05/16 16.5 1.10 1.15
TWTR 160805P00017000 P 08/05/16 17.0 1.36 1.43
TWTR 160805P00017500 P 08/05/16 17.5 1.66 1.72
TWTR 160805P00018000 P 08/05/16 18.0 1.99 2.04
TWTR 160805P00018500 P 08/05/16 18.5 2.34 2.40
TWTR 160805P00019000 P 08/05/16 19.0 2.74 2.84
TWTR 160805P00019500 P 08/05/16 19.5 2.99 3.30
TWTR 160805P00020000 P 08/05/16 20.0 3.35 3.80
TWTR 160805P00020500 P 08/05/16 20.5 3.80 4.25
TWTR 160805P00021000 P 08/05/16 21.0 4.20 4.70
TWTR 160805P00021500 P 08/05/16 21.5 4.70 5.15
TWTR 160805P00022000 P 08/05/16 22.0 5.15 5.65
TWTR 160805P00022500 P 08/05/16 22.5 5.60 6.15
TWTR 160805P00023000 P 08/05/16 23.0 6.05 6.60
TWTR 160805P00023500 P 08/05/16 23.5 6.50 7.10
TWTR 160805P00024000 P 08/05/16 24.0 6.80 7.55
TWTR 160805P00024500 P 08/05/16 24.5 7.50 8.05
TWTR 160805P00025000 P 08/05/16 25.0 7.95 8.55
TWTR 160812C00007000 C 08/12/16 7.0 8.30 11.40
TWTR 160812C00008000 C 08/12/16 8.0 8.40 9.60
TWTR 160812C00009000 C 08/12/16 9.0 6.20 9.50
TWTR 160812C00009500 C 08/12/16 9.5 5.70 8.95
TWTR 160812C00010000 C 08/12/16 10.0 6.35 7.35
TWTR 160812C00010500 C 08/12/16 10.5 5.90 6.90
TWTR 160812C00011000 C 08/12/16 11.0 5.40 6.40
TWTR 160812C00011500 C 08/12/16 11.5 5.00 5.80
TWTR 160812C00012000 C 08/12/16 12.0 4.55 5.25
TWTR 160812C00012500 C 08/12/16 12.5 4.05 4.75
TWTR 160812C00013000 C 08/12/16 13.0 3.65 4.30
TWTR 160812C00013500 C 08/12/16 13.5 3.35 3.70
TWTR 160812C00014000 C 08/12/16 14.0 2.90 3.40
TWTR 160812C00014500 C 08/12/16 14.5 2.71 2.85
TWTR 160812C00015000 C 08/12/16 15.0 2.34 2.49
TWTR 160812C00015500 C 08/12/16 15.5 2.01 2.14
TWTR 160812C00016000 C 08/12/16 16.0 1.72 1.83
TWTR 160812C00016500 C 08/12/16 16.5 1.44 1.57
TWTR 160812C00017000 C 08/12/16 17.0 1.21 1.30
TWTR 160812C00017500 C 08/12/16 17.5 1.02 1.10
TWTR 160812C00018000 C 08/12/16 18.0 0.84 0.92
TWTR 160812C00018500 C 08/12/16 18.5 0.68 0.81
TWTR 160812C00019000 C 08/12/16 19.0 0.55 0.69
TWTR 160812C00019500 C 08/12/16 19.5 0.46 0.57
TWTR 160812C00020000 C 08/12/16 20.0 0.36 0.50
TWTR 160812C00020500 C 08/12/16 20.5 0.30 0.43
TWTR 160812C00021000 C 08/12/16 21.0 0.27 0.34
TWTR 160812C00021500 C 08/12/16 21.5 0.16 0.37
TWTR 160812C00022000 C 08/12/16 22.0 0.11 0.34
TWTR 160812C00022500 C 08/12/16 22.5 0.08 0.31
TWTR 160812C00023000 C 08/12/16 23.0 0.05 0.29
TWTR 160812C00023500 C 08/12/16 23.5 0.03 0.27
TWTR 160812C00024000 C 08/12/16 24.0 0.01 0.26
TWTR 160812C00024500 C 08/12/16 24.5 0.00 0.24
TWTR 160812C00025000 C 08/12/16 25.0 0.00 0.24
TWTR 160812P00007000 P 08/12/16 7.0 0.00 0.26
TWTR 160812P00008000 P 08/12/16 8.0 0.00 0.28
TWTR 160812P00009000 P 08/12/16 9.0 0.00 0.28
TWTR 160812P00009500 P 08/12/16 9.5 0.00 0.26
TWTR 160812P00010000 P 08/12/16 10.0 0.00 0.28
TWTR 160812P00010500 P 08/12/16 10.5 0.00 0.26
TWTR 160812P00011000 P 08/12/16 11.0 0.00 0.25
TWTR 160812P00011500 P 08/12/16 11.5 0.00 0.25
TWTR 160812P00012000 P 08/12/16 12.0 0.00 0.25
TWTR 160812P00012500 P 08/12/16 12.5 0.00 0.25
TWTR 160812P00013000 P 08/12/16 13.0 0.06 0.29
TWTR 160812P00013500 P 08/12/16 13.5 0.14 0.35
TWTR 160812P00014000 P 08/12/16 14.0 0.29 0.39
TWTR 160812P00014500 P 08/12/16 14.5 0.38 0.49
TWTR 160812P00015000 P 08/12/16 15.0 0.53 0.65
TWTR 160812P00015500 P 08/12/16 15.5 0.71 0.84
TWTR 160812P00016000 P 08/12/16 16.0 0.90 0.99
TWTR 160812P00016500 P 08/12/16 16.5 1.12 1.26
TWTR 160812P00017000 P 08/12/16 17.0 1.40 1.50
TWTR 160812P00017500 P 08/12/16 17.5 1.69 1.81
TWTR 160812P00018000 P 08/12/16 18.0 1.99 2.13
TWTR 160812P00018500 P 08/12/16 18.5 2.34 2.49
TWTR 160812P00019000 P 08/12/16 19.0 2.69 2.89
TWTR 160812P00019500 P 08/12/16 19.5 2.96 3.55
TWTR 160812P00020000 P 08/12/16 20.0 3.35 4.00
TWTR 160812P00020500 P 08/12/16 20.5 3.75 4.40
TWTR 160812P00021000 P 08/12/16 21.0 4.20 4.85
TWTR 160812P00021500 P 08/12/16 21.5 4.50 5.30
TWTR 160812P00022000 P 08/12/16 22.0 5.05 5.80
TWTR 160812P00022500 P 08/12/16 22.5 5.50 6.30
TWTR 160812P00023000 P 08/12/16 23.0 5.85 6.80
TWTR 160812P00023500 P 08/12/16 23.5 6.30 7.30
TWTR 160812P00024000 P 08/12/16 24.0 6.80 7.80
TWTR 160812P00024500 P 08/12/16 24.5 7.25 8.25
TWTR 160812P00025000 P 08/12/16 25.0 7.70 8.75
TWTR 160819C00005000 C 08/19/16 5.0 11.10 12.55
TWTR 160819C00006000 C 08/19/16 6.0 9.25 12.50
TWTR 160819C00007000 C 08/19/16 7.0 8.25 11.50
TWTR 160819C00008000 C 08/19/16 8.0 8.70 9.10
TWTR 160819C00009000 C 08/19/16 9.0 7.65 8.10
TWTR 160819C00010000 C 08/19/16 10.0 6.55 7.10
TWTR 160819C00011000 C 08/19/16 11.0 5.60 6.10
TWTR 160819C00012000 C 08/19/16 12.0 4.65 5.15
TWTR 160819C00013000 C 08/19/16 13.0 3.85 4.25
TWTR 160819C00014000 C 08/19/16 14.0 3.10 3.25
TWTR 160819C00015000 C 08/19/16 15.0 2.42 2.47
TWTR 160819C00016000 C 08/19/16 16.0 1.81 1.84
TWTR 160819C00017000 C 08/19/16 17.0 1.33 1.35
TWTR 160819C00018000 C 08/19/16 18.0 0.96 0.98
TWTR 160819C00019000 C 08/19/16 19.0 0.69 0.70
TWTR 160819C00020000 C 08/19/16 20.0 0.50 0.52
TWTR 160819C00021000 C 08/19/16 21.0 0.37 0.38
TWTR 160819C00022000 C 08/19/16 22.0 0.28 0.29
TWTR 160819C00023000 C 08/19/16 23.0 0.21 0.22
TWTR 160819C00024000 C 08/19/16 24.0 0.16 0.18
TWTR 160819C00025000 C 08/19/16 25.0 0.13 0.14
TWTR 160819C00026000 C 08/19/16 26.0 0.10 0.15
TWTR 160819C00027000 C 08/19/16 27.0 0.07 0.12
TWTR 160819C00028000 C 08/19/16 28.0 0.06 0.10
TWTR 160819C00029000 C 08/19/16 29.0 0.06 0.14
TWTR 160819C00030000 C 08/19/16 30.0 0.04 0.06
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 160819P00008000 P 08/19/16 8.0 0.00 0.05
TWTR 160819P00009000 P 08/19/16 9.0 0.00 0.07
TWTR 160819P00010000 P 08/19/16 10.0 0.00 0.09
TWTR 160819P00011000 P 08/19/16 11.0 0.05 0.11
TWTR 160819P00012000 P 08/19/16 12.0 0.09 0.15
TWTR 160819P00013000 P 08/19/16 13.0 0.19 0.21
TWTR 160819P00014000 P 08/19/16 14.0 0.35 0.36
TWTR 160819P00015000 P 08/19/16 15.0 0.61 0.62
TWTR 160819P00016000 P 08/19/16 16.0 0.99 1.00
TWTR 160819P00017000 P 08/19/16 17.0 1.49 1.51
TWTR 160819P00018000 P 08/19/16 18.0 2.12 2.15
TWTR 160819P00019000 P 08/19/16 19.0 2.85 2.90
TWTR 160819P00020000 P 08/19/16 20.0 3.50 3.75
TWTR 160819P00021000 P 08/19/16 21.0 4.35 4.65
TWTR 160819P00022000 P 08/19/16 22.0 5.25 5.70
TWTR 160819P00023000 P 08/19/16 23.0 6.15 6.65
TWTR 160819P00024000 P 08/19/16 24.0 7.05 7.65
TWTR 160819P00025000 P 08/19/16 25.0 8.00 8.55
TWTR 160819P00026000 P 08/19/16 26.0 8.95 9.60
TWTR 160819P00027000 P 08/19/16 27.0 9.75 10.75
TWTR 160819P00028000 P 08/19/16 28.0 10.65 11.80
TWTR 160819P00029000 P 08/19/16 29.0 11.65 12.80
TWTR 160819P00030000 P 08/19/16 30.0 13.00 13.35
TWTR 160916C00004000 C 09/16/16 4.0 12.00 13.60
TWTR 160916C00005000 C 09/16/16 5.0 10.25 13.45
TWTR 160916C00006000 C 09/16/16 6.0 10.50 11.20
TWTR 160916C00007000 C 09/16/16 7.0 9.50 10.20
TWTR 160916C00008000 C 09/16/16 8.0 8.65 9.10
TWTR 160916C00009000 C 09/16/16 9.0 7.75 8.15
TWTR 160916C00010000 C 09/16/16 10.0 6.75 7.10
TWTR 160916C00011000 C 09/16/16 11.0 5.75 6.15
TWTR 160916C00012000 C 09/16/16 12.0 4.90 5.30
TWTR 160916C00013000 C 09/16/16 13.0 4.05 4.35
TWTR 160916C00014000 C 09/16/16 14.0 3.25 3.40
TWTR 160916C00015000 C 09/16/16 15.0 2.65 2.67
TWTR 160916C00016000 C 09/16/16 16.0 2.06 2.07
TWTR 160916C00017000 C 09/16/16 17.0 1.57 1.59
TWTR 160916C00018000 C 09/16/16 18.0 1.19 1.20
TWTR 160916C00019000 C 09/16/16 19.0 0.89 0.91
TWTR 160916C00020000 C 09/16/16 20.0 0.67 0.69
TWTR 160916C00021000 C 09/16/16 21.0 0.51 0.53
TWTR 160916C00022000 C 09/16/16 22.0 0.39 0.41
TWTR 160916C00023000 C 09/16/16 23.0 0.31 0.32
TWTR 160916C00024000 C 09/16/16 24.0 0.25 0.26
TWTR 160916C00025000 C 09/16/16 25.0 0.20 0.21
TWTR 160916C00026000 C 09/16/16 26.0 0.16 0.17
TWTR 160916C00027000 C 09/16/16 27.0 0.12 0.17
TWTR 160916C00028000 C 09/16/16 28.0 0.07 0.17
TWTR 160916C00029000 C 09/16/16 29.0 0.06 0.16
TWTR 160916C00030000 C 09/16/16 30.0 0.08 0.13
TWTR 160916C00031000 C 09/16/16 31.0 0.07 0.09
TWTR 160916C00032000 C 09/16/16 32.0 0.05 0.07
TWTR 160916C00033000 C 09/16/16 33.0 0.04 0.06
TWTR 160916C00034000 C 09/16/16 34.0 0.02 0.08
TWTR 160916C00035000 C 09/16/16 35.0 0.02 0.15
TWTR 160916C00036000 C 09/16/16 36.0 0.01 0.14
TWTR 160916C00037000 C 09/16/16 37.0 0.01 0.14
TWTR 160916C00038000 C 09/16/16 38.0 0.01 0.13
TWTR 160916P00004000 P 09/16/16 4.0 0.00 0.04
TWTR 160916P00005000 P 09/16/16 5.0 0.00 0.04
TWTR 160916P00006000 P 09/16/16 6.0 0.00 0.04
TWTR 160916P00007000 P 09/16/16 7.0 0.00 0.05
TWTR 160916P00008000 P 09/16/16 8.0 0.00 0.06
TWTR 160916P00009000 P 09/16/16 9.0 0.00 0.05
TWTR 160916P00010000 P 09/16/16 10.0 0.05 0.10
TWTR 160916P00011000 P 09/16/16 11.0 0.10 0.16
TWTR 160916P00012000 P 09/16/16 12.0 0.16 0.21
TWTR 160916P00013000 P 09/16/16 13.0 0.30 0.32
TWTR 160916P00014000 P 09/16/16 14.0 0.51 0.52
TWTR 160916P00015000 P 09/16/16 15.0 0.80 0.81
TWTR 160916P00016000 P 09/16/16 16.0 1.20 1.22
TWTR 160916P00017000 P 09/16/16 17.0 1.72 1.73
TWTR 160916P00018000 P 09/16/16 18.0 2.33 2.36
TWTR 160916P00019000 P 09/16/16 19.0 3.00 3.15
TWTR 160916P00020000 P 09/16/16 20.0 3.65 3.95
TWTR 160916P00021000 P 09/16/16 21.0 4.50 4.75
TWTR 160916P00022000 P 09/16/16 22.0 5.40 5.65
TWTR 160916P00023000 P 09/16/16 23.0 6.25 6.65
TWTR 160916P00024000 P 09/16/16 24.0 7.15 7.60
TWTR 160916P00025000 P 09/16/16 25.0 8.10 8.65
TWTR 160916P00026000 P 09/16/16 26.0 9.05 9.60
TWTR 160916P00027000 P 09/16/16 27.0 9.80 10.60
TWTR 160916P00028000 P 09/16/16 28.0 11.00 11.45
TWTR 160916P00029000 P 09/16/16 29.0 11.65 12.80
TWTR 160916P00030000 P 09/16/16 30.0 12.95 13.40
TWTR 160916P00031000 P 09/16/16 31.0 13.65 14.75
TWTR 160916P00032000 P 09/16/16 32.0 14.65 15.55
TWTR 160916P00033000 P 09/16/16 33.0 15.65 16.75
TWTR 160916P00034000 P 09/16/16 34.0 16.85 17.55
TWTR 160916P00035000 P 09/16/16 35.0 17.85 18.55
TWTR 160916P00036000 P 09/16/16 36.0 18.85 19.50
TWTR 160916P00037000 P 09/16/16 37.0 19.85 20.45
TWTR 160916P00038000 P 09/16/16 38.0 20.85 21.50
TWTR 161216C00007000 C 12/16/16 7.0 9.55 10.30
TWTR 161216C00008000 C 12/16/16 8.0 8.55 9.35
TWTR 161216C00009000 C 12/16/16 9.0 7.65 8.45
TWTR 161216C00010000 C 12/16/16 10.0 6.90 7.40
TWTR 161216C00011000 C 12/16/16 11.0 6.05 6.50
TWTR 161216C00012000 C 12/16/16 12.0 5.25 5.60
TWTR 161216C00013000 C 12/16/16 13.0 4.60 4.90
TWTR 161216C00014000 C 12/16/16 14.0 3.90 4.15
TWTR 161216C00015000 C 12/16/16 15.0 3.30 3.40
TWTR 161216C00016000 C 12/16/16 16.0 2.84 2.97
TWTR 161216C00017000 C 12/16/16 17.0 2.34 2.38
TWTR 161216C00018000 C 12/16/16 18.0 1.94 1.96
TWTR 161216C00019000 C 12/16/16 19.0 1.59 1.61
TWTR 161216C00020000 C 12/16/16 20.0 1.29 1.31
TWTR 161216C00021000 C 12/16/16 21.0 1.05 1.07
TWTR 161216C00022000 C 12/16/16 22.0 0.84 0.88
TWTR 161216C00023000 C 12/16/16 23.0 0.69 0.71
TWTR 161216C00024000 C 12/16/16 24.0 0.56 0.58
TWTR 161216C00025000 C 12/16/16 25.0 0.44 0.48
TWTR 161216C00026000 C 12/16/16 26.0 0.35 0.40
TWTR 161216C00027000 C 12/16/16 27.0 0.27 0.32
TWTR 161216C00028000 C 12/16/16 28.0 0.24 0.26
TWTR 161216C00029000 C 12/16/16 29.0 0.20 0.22
TWTR 161216C00030000 C 12/16/16 30.0 0.10 0.22
TWTR 161216C00031000 C 12/16/16 31.0 0.09 0.17
TWTR 161216C00032000 C 12/16/16 32.0 0.09 0.13
TWTR 161216C00033000 C 12/16/16 33.0 0.06 0.12
TWTR 161216C00034000 C 12/16/16 34.0 0.04 0.11
TWTR 161216P00007000 P 12/16/16 7.0 0.00 0.14
TWTR 161216P00008000 P 12/16/16 8.0 0.07 0.08
TWTR 161216P00009000 P 12/16/16 9.0 0.10 0.15
TWTR 161216P00010000 P 12/16/16 10.0 0.23 0.24
TWTR 161216P00011000 P 12/16/16 11.0 0.36 0.39
TWTR 161216P00012000 P 12/16/16 12.0 0.56 0.58
TWTR 161216P00013000 P 12/16/16 13.0 0.80 0.83
TWTR 161216P00014000 P 12/16/16 14.0 1.10 1.14
TWTR 161216P00015000 P 12/16/16 15.0 1.49 1.53
TWTR 161216P00016000 P 12/16/16 16.0 1.95 1.98
TWTR 161216P00017000 P 12/16/16 17.0 2.47 2.49
TWTR 161216P00018000 P 12/16/16 18.0 3.05 3.10
TWTR 161216P00019000 P 12/16/16 19.0 3.55 3.85
TWTR 161216P00020000 P 12/16/16 20.0 4.25 4.55
TWTR 161216P00021000 P 12/16/16 21.0 5.00 5.30
TWTR 161216P00022000 P 12/16/16 22.0 5.80 6.10
TWTR 161216P00023000 P 12/16/16 23.0 6.60 6.95
TWTR 161216P00024000 P 12/16/16 24.0 7.50 7.80
TWTR 161216P00025000 P 12/16/16 25.0 8.40 8.70
TWTR 161216P00026000 P 12/16/16 26.0 9.30 9.65
TWTR 161216P00027000 P 12/16/16 27.0 10.05 10.80
TWTR 161216P00028000 P 12/16/16 28.0 11.00 11.75
TWTR 161216P00029000 P 12/16/16 29.0 12.00 12.70
TWTR 161216P00030000 P 12/16/16 30.0 12.95 13.65
TWTR 161216P00031000 P 12/16/16 31.0 13.90 14.65
TWTR 161216P00032000 P 12/16/16 32.0 14.90 15.60
TWTR 161216P00033000 P 12/16/16 33.0 15.90 16.60
TWTR 161216P00034000 P 12/16/16 34.0 16.85 17.60
TWTR 170120C00003000 C 01/20/17 3.0 13.10 14.60
TWTR 170120C00005000 C 01/20/17 5.0 11.25 12.50
TWTR 170120C00006000 C 01/20/17 6.0 10.25 11.55
TWTR 170120C00007000 C 01/20/17 7.0 9.55 10.30
TWTR 170120C00008000 C 01/20/17 8.0 8.55 9.55
TWTR 170120C00009000 C 01/20/17 9.0 7.80 8.35
TWTR 170120C00010000 C 01/20/17 10.0 7.05 7.35
TWTR 170120C00011000 C 01/20/17 11.0 6.10 6.60
TWTR 170120C00012000 C 01/20/17 12.0 5.40 5.60
TWTR 170120C00013000 C 01/20/17 13.0 4.75 4.95
TWTR 170120C00014000 C 01/20/17 14.0 4.05 4.15
TWTR 170120C00015000 C 01/20/17 15.0 3.50 3.60
TWTR 170120C00016000 C 01/20/17 16.0 2.98 3.05
TWTR 170120C00017000 C 01/20/17 17.0 2.52 2.54
TWTR 170120C00018000 C 01/20/17 18.0 2.08 2.11
TWTR 170120C00019000 C 01/20/17 19.0 1.72 1.75
TWTR 170120C00020000 C 01/20/17 20.0 1.41 1.44
TWTR 170120C00021000 C 01/20/17 21.0 1.14 1.17
TWTR 170120C00022000 C 01/20/17 22.0 0.94 0.96
TWTR 170120C00023000 C 01/20/17 23.0 0.77 0.78
TWTR 170120C00024000 C 01/20/17 24.0 0.61 0.63
TWTR 170120C00025000 C 01/20/17 25.0 0.50 0.51
TWTR 170120C00026000 C 01/20/17 26.0 0.40 0.42
TWTR 170120C00027000 C 01/20/17 27.0 0.33 0.34
TWTR 170120C00028000 C 01/20/17 28.0 0.27 0.28
TWTR 170120C00029000 C 01/20/17 29.0 0.22 0.23
TWTR 170120C00030000 C 01/20/17 30.0 0.18 0.20
TWTR 170120C00032000 C 01/20/17 32.0 0.13 0.14
TWTR 170120C00033000 C 01/20/17 33.0 0.11 0.12
TWTR 170120C00035000 C 01/20/17 35.0 0.08 0.16
TWTR 170120C00038000 C 01/20/17 38.0 0.05 0.18
TWTR 170120C00040000 C 01/20/17 40.0 0.03 0.15
TWTR 170120C00042000 C 01/20/17 42.0 0.00 0.11
TWTR 170120C00045000 C 01/20/17 45.0 0.02 0.11
TWTR 170120C00047000 C 01/20/17 47.0 0.00 0.11
TWTR 170120C00050000 C 01/20/17 50.0 0.00 0.08
TWTR 170120C00052500 C 01/20/17 52.5 0.00 0.08
TWTR 170120C00055000 C 01/20/17 55.0 0.01 0.07
TWTR 170120C00057500 C 01/20/17 57.5 0.00 0.06
TWTR 170120C00060000 C 01/20/17 60.0 0.00 0.06
TWTR 170120C00065000 C 01/20/17 65.0 0.00 0.05
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 0.05
TWTR 170120P00005000 P 01/20/17 5.0 0.00 0.07
TWTR 170120P00006000 P 01/20/17 6.0 0.03 0.12
TWTR 170120P00007000 P 01/20/17 7.0 0.07 0.11
TWTR 170120P00008000 P 01/20/17 8.0 0.07 0.16
TWTR 170120P00009000 P 01/20/17 9.0 0.18 0.20
TWTR 170120P00010000 P 01/20/17 10.0 0.30 0.31
TWTR 170120P00011000 P 01/20/17 11.0 0.44 0.46
TWTR 170120P00012000 P 01/20/17 12.0 0.65 0.67
TWTR 170120P00013000 P 01/20/17 13.0 0.92 0.93
TWTR 170120P00014000 P 01/20/17 14.0 1.24 1.27
TWTR 170120P00015000 P 01/20/17 15.0 1.62 1.66
TWTR 170120P00016000 P 01/20/17 16.0 2.09 2.11
TWTR 170120P00017000 P 01/20/17 17.0 2.59 2.63
TWTR 170120P00018000 P 01/20/17 18.0 3.15 3.25
TWTR 170120P00019000 P 01/20/17 19.0 3.75 3.85
TWTR 170120P00020000 P 01/20/17 20.0 4.45 4.55
TWTR 170120P00021000 P 01/20/17 21.0 5.20 5.35
TWTR 170120P00022000 P 01/20/17 22.0 6.00 6.15
TWTR 170120P00023000 P 01/20/17 23.0 6.75 7.10
TWTR 170120P00024000 P 01/20/17 24.0 7.60 7.95
TWTR 170120P00025000 P 01/20/17 25.0 8.45 8.80
TWTR 170120P00026000 P 01/20/17 26.0 9.30 9.80
TWTR 170120P00027000 P 01/20/17 27.0 10.25 10.85
TWTR 170120P00028000 P 01/20/17 28.0 11.30 11.75
TWTR 170120P00029000 P 01/20/17 29.0 12.25 12.85
TWTR 170120P00030000 P 01/20/17 30.0 13.20 13.70
TWTR 170120P00032000 P 01/20/17 32.0 14.95 15.55
TWTR 170120P00033000 P 01/20/17 33.0 15.75 16.85
TWTR 170120P00035000 P 01/20/17 35.0 17.80 18.35
TWTR 170120P00038000 P 01/20/17 38.0 20.75 21.50
TWTR 170120P00040000 P 01/20/17 40.0 22.75 23.50
TWTR 170120P00042000 P 01/20/17 42.0 24.80 25.55
TWTR 170120P00045000 P 01/20/17 45.0 27.80 28.55
TWTR 170120P00047000 P 01/20/17 47.0 29.20 30.60
TWTR 170120P00050000 P 01/20/17 50.0 32.20 33.55
TWTR 170120P00052500 P 01/20/17 52.5 34.00 36.50
TWTR 170120P00055000 P 01/20/17 55.0 37.20 38.80
TWTR 170120P00057500 P 01/20/17 57.5 38.95 42.35
TWTR 170120P00060000 P 01/20/17 60.0 41.45 44.85
TWTR 170120P00065000 P 01/20/17 65.0 46.45 49.65
TWTR 170120P00070000 P 01/20/17 70.0 51.45 54.85
TWTR 170120P00075000 P 01/20/17 75.0 57.20 59.20
TWTR 180119C00003000 C 01/19/18 3.0 12.10 14.30
TWTR 180119C00005000 C 01/19/18 5.0 11.45 12.55
TWTR 180119C00008000 C 01/19/18 8.0 8.90 10.25
TWTR 180119C00010000 C 01/19/18 10.0 8.00 8.20
TWTR 180119C00013000 C 01/19/18 13.0 6.10 6.45
TWTR 180119C00015000 C 01/19/18 15.0 4.95 5.25
TWTR 180119C00018000 C 01/19/18 18.0 3.80 3.90
TWTR 180119C00020000 C 01/19/18 20.0 3.00 3.20
TWTR 180119C00023000 C 01/19/18 23.0 1.99 2.30
TWTR 180119C00025000 C 01/19/18 25.0 1.74 1.82
TWTR 180119C00027000 C 01/19/18 27.0 1.31 1.47
TWTR 180119C00030000 C 01/19/18 30.0 0.87 1.05
TWTR 180119C00032000 C 01/19/18 32.0 0.54 0.87
TWTR 180119C00035000 C 01/19/18 35.0 0.45 0.60
TWTR 180119C00037000 C 01/19/18 37.0 0.31 0.50
TWTR 180119P00003000 P 01/19/18 3.0 0.00 0.13
TWTR 180119P00005000 P 01/19/18 5.0 0.11 0.31
TWTR 180119P00008000 P 01/19/18 8.0 0.45 0.84
TWTR 180119P00010000 P 01/19/18 10.0 1.05 1.22
TWTR 180119P00013000 P 01/19/18 13.0 2.11 2.37
TWTR 180119P00015000 P 01/19/18 15.0 2.91 3.30
TWTR 180119P00018000 P 01/19/18 18.0 4.65 4.90
TWTR 180119P00020000 P 01/19/18 20.0 5.70 6.05
TWTR 180119P00023000 P 01/19/18 23.0 7.85 8.40
TWTR 180119P00025000 P 01/19/18 25.0 9.40 10.00
TWTR 180119P00027000 P 01/19/18 27.0 11.10 11.60
TWTR 180119P00030000 P 01/19/18 30.0 13.70 14.20
TWTR 180119P00032000 P 01/19/18 32.0 15.50 15.95
TWTR 180119P00035000 P 01/19/18 35.0 17.80 18.95
TWTR 180119P00037000 P 01/19/18 37.0 19.80 20.65

OPRA data is delayed 15 minutes.