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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 141122C00016000 C 11/22/14 16.0 23.35 25.00
TWTR 141122C00017000 C 11/22/14 17.0 21.45 23.25
TWTR 141122C00018000 C 11/22/14 18.0 20.20 23.70
TWTR 141122C00019000 C 11/22/14 19.0 20.35 22.00
TWTR 141122C00020000 C 11/22/14 20.0 18.45 21.65
TWTR 141122C00021000 C 11/22/14 21.0 17.35 20.70
TWTR 141122C00023000 C 11/22/14 23.0 15.45 18.55
TWTR 141122C00024000 C 11/22/14 24.0 14.65 17.50
TWTR 141122C00025000 C 11/22/14 25.0 14.60 16.25
TWTR 141122C00026000 C 11/22/14 26.0 13.00 15.35
TWTR 141122C00027000 C 11/22/14 27.0 11.80 14.00
TWTR 141122C00028000 C 11/22/14 28.0 10.65 12.85
TWTR 141122C00029000 C 11/22/14 29.0 9.55 11.25
TWTR 141122C00030000 C 11/22/14 30.0 9.95 10.15
TWTR 141122C00031000 C 11/22/14 31.0 8.80 9.20
TWTR 141122C00032000 C 11/22/14 32.0 7.80 8.25
TWTR 141122C00033000 C 11/22/14 33.0 6.80 7.10
TWTR 141122C00034000 C 11/22/14 34.0 5.80 6.10
TWTR 141122C00035000 C 11/22/14 35.0 4.95 5.10
TWTR 141122C00035500 C 11/22/14 35.5 4.30 4.60
TWTR 141122C00036000 C 11/22/14 36.0 3.80 4.10
TWTR 141122C00036500 C 11/22/14 36.5 3.45 3.60
TWTR 141122C00037000 C 11/22/14 37.0 2.85 3.10
TWTR 141122C00037500 C 11/22/14 37.5 2.47 2.58
TWTR 141122C00038000 C 11/22/14 38.0 1.97 2.07
TWTR 141122C00038500 C 11/22/14 38.5 1.46 1.58
TWTR 141122C00039000 C 11/22/14 39.0 0.95 1.08
TWTR 141122C00039500 C 11/22/14 39.5 0.47 0.57
TWTR 141122C00040000 C 11/22/14 40.0 0.03 0.05
TWTR 141122C00040500 C 11/22/14 40.5 0.00 0.01
TWTR 141122C00041000 C 11/22/14 41.0 0.00 0.01
TWTR 141122C00041500 C 11/22/14 41.5 0.00 0.01
TWTR 141122C00042000 C 11/22/14 42.0 0.00 0.01
TWTR 141122C00042500 C 11/22/14 42.5 0.00 0.01
TWTR 141122C00043000 C 11/22/14 43.0 0.00 0.01
TWTR 141122C00043500 C 11/22/14 43.5 0.00 0.01
TWTR 141122C00044000 C 11/22/14 44.0 0.00 0.01
TWTR 141122C00044500 C 11/22/14 44.5 0.00 0.01
TWTR 141122C00045000 C 11/22/14 45.0 0.00 0.01
TWTR 141122C00045500 C 11/22/14 45.5 0.00 0.01
TWTR 141122C00046000 C 11/22/14 46.0 0.00 0.01
TWTR 141122C00046500 C 11/22/14 46.5 0.00 0.01
TWTR 141122C00047000 C 11/22/14 47.0 0.00 0.01
TWTR 141122C00047500 C 11/22/14 47.5 0.00 0.01
TWTR 141122C00048000 C 11/22/14 48.0 0.00 0.01
TWTR 141122C00048500 C 11/22/14 48.5 0.00 0.01
TWTR 141122C00049000 C 11/22/14 49.0 0.00 0.01
TWTR 141122C00049500 C 11/22/14 49.5 0.00 0.01
TWTR 141122C00050000 C 11/22/14 50.0 0.00 0.01
TWTR 141122C00050500 C 11/22/14 50.5 0.00 0.01
TWTR 141122C00051000 C 11/22/14 51.0 0.00 0.01
TWTR 141122C00051500 C 11/22/14 51.5 0.00 0.01
TWTR 141122C00052000 C 11/22/14 52.0 0.00 0.01
TWTR 141122C00052500 C 11/22/14 52.5 0.00 0.01
TWTR 141122C00053000 C 11/22/14 53.0 0.00 0.01
TWTR 141122C00053500 C 11/22/14 53.5 0.00 0.01
TWTR 141122C00054000 C 11/22/14 54.0 0.00 0.01
TWTR 141122C00054500 C 11/22/14 54.5 0.00 0.03
TWTR 141122C00055000 C 11/22/14 55.0 0.00 0.01
TWTR 141122C00055500 C 11/22/14 55.5 0.00 0.03
TWTR 141122C00056000 C 11/22/14 56.0 0.00 0.01
TWTR 141122C00056500 C 11/22/14 56.5 0.00 0.02
TWTR 141122C00057000 C 11/22/14 57.0 0.00 0.02
TWTR 141122C00057500 C 11/22/14 57.5 0.00 0.01
TWTR 141122C00058000 C 11/22/14 58.0 0.00 0.03
TWTR 141122C00058500 C 11/22/14 58.5 0.00 0.03
TWTR 141122C00059000 C 11/22/14 59.0 0.00 0.02
TWTR 141122C00059500 C 11/22/14 59.5 0.00 0.02
TWTR 141122C00060000 C 11/22/14 60.0 0.00 0.01
TWTR 141122C00060500 C 11/22/14 60.5 0.00 0.04
TWTR 141122C00061000 C 11/22/14 61.0 0.00 0.02
TWTR 141122C00062500 C 11/22/14 62.5 0.00 0.01
TWTR 141122C00065000 C 11/22/14 65.0 0.00 0.01
TWTR 141122C00070000 C 11/22/14 70.0 0.00 0.01
TWTR 141122C00075000 C 11/22/14 75.0 0.00 0.01
TWTR 141122C00080000 C 11/22/14 80.0 0.00 0.01
TWTR 141122P00016000 P 11/22/14 16.0 0.00 0.01
TWTR 141122P00017000 P 11/22/14 17.0 0.00 0.01
TWTR 141122P00018000 P 11/22/14 18.0 0.00 0.01
TWTR 141122P00019000 P 11/22/14 19.0 0.00 0.01
TWTR 141122P00020000 P 11/22/14 20.0 0.00 0.01
TWTR 141122P00021000 P 11/22/14 21.0 0.00 0.01
TWTR 141122P00023000 P 11/22/14 23.0 0.00 0.01
TWTR 141122P00024000 P 11/22/14 24.0 0.00 0.01
TWTR 141122P00025000 P 11/22/14 25.0 0.00 0.01
TWTR 141122P00026000 P 11/22/14 26.0 0.00 0.01
TWTR 141122P00027000 P 11/22/14 27.0 0.00 0.01
TWTR 141122P00028000 P 11/22/14 28.0 0.00 0.01
TWTR 141122P00029000 P 11/22/14 29.0 0.00 0.01
TWTR 141122P00030000 P 11/22/14 30.0 0.00 0.01
TWTR 141122P00031000 P 11/22/14 31.0 0.00 0.01
TWTR 141122P00032000 P 11/22/14 32.0 0.00 0.01
TWTR 141122P00033000 P 11/22/14 33.0 0.00 0.01
TWTR 141122P00034000 P 11/22/14 34.0 0.00 0.01
TWTR 141122P00035000 P 11/22/14 35.0 0.00 0.01
TWTR 141122P00035500 P 11/22/14 35.5 0.00 0.01
TWTR 141122P00036000 P 11/22/14 36.0 0.00 0.01
TWTR 141122P00036500 P 11/22/14 36.5 0.00 0.01
TWTR 141122P00037000 P 11/22/14 37.0 0.00 0.01
TWTR 141122P00037500 P 11/22/14 37.5 0.00 0.01
TWTR 141122P00038000 P 11/22/14 38.0 0.00 0.01
TWTR 141122P00038500 P 11/22/14 38.5 0.00 0.01
TWTR 141122P00039000 P 11/22/14 39.0 0.00 0.01
TWTR 141122P00039500 P 11/22/14 39.5 0.00 0.01
TWTR 141122P00040000 P 11/22/14 40.0 0.02 0.04
TWTR 141122P00040500 P 11/22/14 40.5 0.40 0.52
TWTR 141122P00041000 P 11/22/14 41.0 0.90 1.02
TWTR 141122P00041500 P 11/22/14 41.5 1.40 1.52
TWTR 141122P00042000 P 11/22/14 42.0 1.90 2.02
TWTR 141122P00042500 P 11/22/14 42.5 2.40 2.52
TWTR 141122P00043000 P 11/22/14 43.0 2.90 3.05
TWTR 141122P00043500 P 11/22/14 43.5 3.40 3.55
TWTR 141122P00044000 P 11/22/14 44.0 3.90 4.05
TWTR 141122P00044500 P 11/22/14 44.5 4.40 4.70
TWTR 141122P00045000 P 11/22/14 45.0 4.90 5.10
TWTR 141122P00045500 P 11/22/14 45.5 5.40 5.70
TWTR 141122P00046000 P 11/22/14 46.0 5.90 6.20
TWTR 141122P00046500 P 11/22/14 46.5 6.40 6.70
TWTR 141122P00047000 P 11/22/14 47.0 6.90 7.15
TWTR 141122P00047500 P 11/22/14 47.5 7.40 7.70
TWTR 141122P00048000 P 11/22/14 48.0 7.90 8.10
TWTR 141122P00048500 P 11/22/14 48.5 8.30 8.65
TWTR 141122P00049000 P 11/22/14 49.0 8.90 9.20
TWTR 141122P00049500 P 11/22/14 49.5 9.10 9.75
TWTR 141122P00050000 P 11/22/14 50.0 9.90 10.15
TWTR 141122P00050500 P 11/22/14 50.5 9.55 10.70
TWTR 141122P00051000 P 11/22/14 51.0 10.45 11.50
TWTR 141122P00051500 P 11/22/14 51.5 10.05 13.00
TWTR 141122P00052000 P 11/22/14 52.0 10.45 13.55
TWTR 141122P00052500 P 11/22/14 52.5 12.40 12.70
TWTR 141122P00053000 P 11/22/14 53.0 12.40 14.60
TWTR 141122P00053500 P 11/22/14 53.5 12.65 15.30
TWTR 141122P00054000 P 11/22/14 54.0 13.80 14.20
TWTR 141122P00054500 P 11/22/14 54.5 13.65 16.10
TWTR 141122P00055000 P 11/22/14 55.0 14.85 15.20
TWTR 141122P00055500 P 11/22/14 55.5 14.70 17.15
TWTR 141122P00056000 P 11/22/14 56.0 15.45 17.60
TWTR 141122P00056500 P 11/22/14 56.5 14.95 18.25
TWTR 141122P00057000 P 11/22/14 57.0 16.45 18.75
TWTR 141122P00057500 P 11/22/14 57.5 16.50 19.10
TWTR 141122P00058000 P 11/22/14 58.0 16.40 19.60
TWTR 141122P00058500 P 11/22/14 58.5 16.95 20.05
TWTR 141122P00059000 P 11/22/14 59.0 17.40 20.60
TWTR 141122P00059500 P 11/22/14 59.5 17.90 21.25
TWTR 141122P00060000 P 11/22/14 60.0 19.85 20.30
TWTR 141122P00060500 P 11/22/14 60.5 19.05 22.25
TWTR 141122P00061000 P 11/22/14 61.0 19.45 22.70
TWTR 141122P00062500 P 11/22/14 62.5 21.85 23.35
TWTR 141122P00065000 P 11/22/14 65.0 24.35 26.50
TWTR 141122P00070000 P 11/22/14 70.0 29.35 31.55
TWTR 141122P00075000 P 11/22/14 75.0 34.35 35.60
TWTR 141122P00080000 P 11/22/14 80.0 38.15 41.65
TWTR 141128C00028000 C 11/28/14 28.0 10.35 13.45
TWTR 141128C00029000 C 11/28/14 29.0 9.35 11.85
TWTR 141128C00030000 C 11/28/14 30.0 8.70 10.70
TWTR 141128C00031000 C 11/28/14 31.0 8.75 9.10
TWTR 141128C00032000 C 11/28/14 32.0 7.75 8.10
TWTR 141128C00032500 C 11/28/14 32.5 7.25 7.60
TWTR 141128C00033000 C 11/28/14 33.0 6.75 7.10
TWTR 141128C00033500 C 11/28/14 33.5 6.25 6.60
TWTR 141128C00034000 C 11/28/14 34.0 5.75 6.10
TWTR 141128C00034500 C 11/28/14 34.5 5.30 5.60
TWTR 141128C00035000 C 11/28/14 35.0 4.80 5.10
TWTR 141128C00035500 C 11/28/14 35.5 4.30 4.65
TWTR 141128C00036000 C 11/28/14 36.0 3.80 4.15
TWTR 141128C00036500 C 11/28/14 36.5 3.35 3.65
TWTR 141128C00037000 C 11/28/14 37.0 2.87 3.15
TWTR 141128C00037500 C 11/28/14 37.5 2.45 2.68
TWTR 141128C00038000 C 11/28/14 38.0 2.00 2.22
TWTR 141128C00038500 C 11/28/14 38.5 1.63 1.79
TWTR 141128C00039000 C 11/28/14 39.0 1.32 1.36
TWTR 141128C00039500 C 11/28/14 39.5 0.97 1.01
TWTR 141128C00040000 C 11/28/14 40.0 0.70 0.73
TWTR 141128C00040500 C 11/28/14 40.5 0.50 0.51
TWTR 141128C00041000 C 11/28/14 41.0 0.35 0.36
TWTR 141128C00041500 C 11/28/14 41.5 0.21 0.23
TWTR 141128C00042000 C 11/28/14 42.0 0.15 0.16
TWTR 141128C00042500 C 11/28/14 42.5 0.09 0.10
TWTR 141128C00043000 C 11/28/14 43.0 0.06 0.08
TWTR 141128C00043500 C 11/28/14 43.5 0.04 0.06
TWTR 141128C00044000 C 11/28/14 44.0 0.03 0.05
TWTR 141128C00044500 C 11/28/14 44.5 0.03 0.04
TWTR 141128C00045000 C 11/28/14 45.0 0.03 0.04
TWTR 141128C00045500 C 11/28/14 45.5 0.02 0.03
TWTR 141128C00046000 C 11/28/14 46.0 0.01 0.03
TWTR 141128C00046500 C 11/28/14 46.5 0.01 0.03
TWTR 141128C00047000 C 11/28/14 47.0 0.01 0.03
TWTR 141128C00047500 C 11/28/14 47.5 0.01 0.03
TWTR 141128C00048000 C 11/28/14 48.0 0.01 0.03
TWTR 141128C00048500 C 11/28/14 48.5 0.01 0.03
TWTR 141128C00049000 C 11/28/14 49.0 0.01 0.03
TWTR 141128C00049500 C 11/28/14 49.5 0.01 0.02
TWTR 141128C00050000 C 11/28/14 50.0 0.00 0.02
TWTR 141128C00050500 C 11/28/14 50.5 0.00 0.02
TWTR 141128C00051000 C 11/28/14 51.0 0.00 0.02
TWTR 141128C00051500 C 11/28/14 51.5 0.00 0.02
TWTR 141128C00052000 C 11/28/14 52.0 0.00 0.02
TWTR 141128C00052500 C 11/28/14 52.5 0.00 0.02
TWTR 141128C00053000 C 11/28/14 53.0 0.00 0.03
TWTR 141128C00053500 C 11/28/14 53.5 0.00 0.03
TWTR 141128C00054000 C 11/28/14 54.0 0.00 0.03
TWTR 141128C00054500 C 11/28/14 54.5 0.00 0.03
TWTR 141128C00055000 C 11/28/14 55.0 0.00 0.03
TWTR 141128C00055500 C 11/28/14 55.5 0.00 0.03
TWTR 141128C00056000 C 11/28/14 56.0 0.00 0.03
TWTR 141128C00056500 C 11/28/14 56.5 0.00 0.01
TWTR 141128C00057000 C 11/28/14 57.0 0.00 0.01
TWTR 141128C00057500 C 11/28/14 57.5 0.00 0.01
TWTR 141128C00058000 C 11/28/14 58.0 0.00 0.02
TWTR 141128C00058500 C 11/28/14 58.5 0.00 0.03
TWTR 141128C00059000 C 11/28/14 59.0 0.00 0.03
TWTR 141128C00059500 C 11/28/14 59.5 0.00 0.02
TWTR 141128C00060000 C 11/28/14 60.0 0.00 0.02
TWTR 141128C00060500 C 11/28/14 60.5 0.00 0.02
TWTR 141128C00061000 C 11/28/14 61.0 0.00 0.02
TWTR 141128C00062000 C 11/28/14 62.0 0.00 0.02
TWTR 141128C00063000 C 11/28/14 63.0 0.00 0.03
TWTR 141128C00064000 C 11/28/14 64.0 0.00 0.02
TWTR 141128C00065000 C 11/28/14 65.0 0.00 0.02
TWTR 141128P00028000 P 11/28/14 28.0 0.00 0.01
TWTR 141128P00029000 P 11/28/14 29.0 0.00 0.01
TWTR 141128P00030000 P 11/28/14 30.0 0.00 0.01
TWTR 141128P00031000 P 11/28/14 31.0 0.00 0.01
TWTR 141128P00032000 P 11/28/14 32.0 0.00 0.01
TWTR 141128P00032500 P 11/28/14 32.5 0.00 0.02
TWTR 141128P00033000 P 11/28/14 33.0 0.00 0.02
TWTR 141128P00033500 P 11/28/14 33.5 0.01 0.02
TWTR 141128P00034000 P 11/28/14 34.0 0.01 0.03
TWTR 141128P00034500 P 11/28/14 34.5 0.01 0.03
TWTR 141128P00035000 P 11/28/14 35.0 0.02 0.04
TWTR 141128P00035500 P 11/28/14 35.5 0.02 0.04
TWTR 141128P00036000 P 11/28/14 36.0 0.03 0.05
TWTR 141128P00036500 P 11/28/14 36.5 0.04 0.06
TWTR 141128P00037000 P 11/28/14 37.0 0.06 0.08
TWTR 141128P00037500 P 11/28/14 37.5 0.09 0.11
TWTR 141128P00038000 P 11/28/14 38.0 0.13 0.15
TWTR 141128P00038500 P 11/28/14 38.5 0.20 0.22
TWTR 141128P00039000 P 11/28/14 39.0 0.30 0.33
TWTR 141128P00039500 P 11/28/14 39.5 0.46 0.49
TWTR 141128P00040000 P 11/28/14 40.0 0.68 0.71
TWTR 141128P00040500 P 11/28/14 40.5 0.95 1.00
TWTR 141128P00041000 P 11/28/14 41.0 1.29 1.34
TWTR 141128P00041500 P 11/28/14 41.5 1.64 1.77
TWTR 141128P00042000 P 11/28/14 42.0 2.02 2.20
TWTR 141128P00042500 P 11/28/14 42.5 2.47 2.77
TWTR 141128P00043000 P 11/28/14 43.0 2.97 3.25
TWTR 141128P00043500 P 11/28/14 43.5 3.45 3.70
TWTR 141128P00044000 P 11/28/14 44.0 3.95 4.10
TWTR 141128P00044500 P 11/28/14 44.5 4.45 4.75
TWTR 141128P00045000 P 11/28/14 45.0 4.95 5.25
TWTR 141128P00045500 P 11/28/14 45.5 5.45 5.75
TWTR 141128P00046000 P 11/28/14 46.0 5.95 6.25
TWTR 141128P00046500 P 11/28/14 46.5 6.30 6.75
TWTR 141128P00047000 P 11/28/14 47.0 6.90 7.25
TWTR 141128P00047500 P 11/28/14 47.5 7.40 7.75
TWTR 141128P00048000 P 11/28/14 48.0 7.90 8.25
TWTR 141128P00048500 P 11/28/14 48.5 8.40 8.75
TWTR 141128P00049000 P 11/28/14 49.0 8.90 9.25
TWTR 141128P00049500 P 11/28/14 49.5 9.35 9.75
TWTR 141128P00050000 P 11/28/14 50.0 9.70 10.30
TWTR 141128P00050500 P 11/28/14 50.5 10.20 10.80
TWTR 141128P00051000 P 11/28/14 51.0 10.70 11.30
TWTR 141128P00051500 P 11/28/14 51.5 11.10 11.80
TWTR 141128P00052000 P 11/28/14 52.0 11.70 12.30
TWTR 141128P00052500 P 11/28/14 52.5 12.20 12.80
TWTR 141128P00053000 P 11/28/14 53.0 12.90 13.25
TWTR 141128P00053500 P 11/28/14 53.5 13.35 13.80
TWTR 141128P00054000 P 11/28/14 54.0 13.70 14.30
TWTR 141128P00054500 P 11/28/14 54.5 14.40 14.80
TWTR 141128P00055000 P 11/28/14 55.0 14.90 15.25
TWTR 141128P00055500 P 11/28/14 55.5 14.00 17.15
TWTR 141128P00056000 P 11/28/14 56.0 14.50 17.65
TWTR 141128P00056500 P 11/28/14 56.5 15.00 18.10
TWTR 141128P00057000 P 11/28/14 57.0 15.45 18.70
TWTR 141128P00057500 P 11/28/14 57.5 16.95 18.80
TWTR 141128P00058000 P 11/28/14 58.0 16.45 19.65
TWTR 141128P00058500 P 11/28/14 58.5 16.95 20.15
TWTR 141128P00059000 P 11/28/14 59.0 17.45 20.65
TWTR 141128P00059500 P 11/28/14 59.5 17.95 21.15
TWTR 141128P00060000 P 11/28/14 60.0 18.30 21.65
TWTR 141128P00060500 P 11/28/14 60.5 18.80 22.15
TWTR 141128P00061000 P 11/28/14 61.0 19.50 22.65
TWTR 141128P00062000 P 11/28/14 62.0 20.50 23.65
TWTR 141128P00063000 P 11/28/14 63.0 21.50 24.65
TWTR 141128P00064000 P 11/28/14 64.0 22.30 25.80
TWTR 141128P00065000 P 11/28/14 65.0 23.45 26.70
TWTR 141205C00030000 C 12/05/14 30.0 9.75 10.45
TWTR 141205C00033000 C 12/05/14 33.0 6.75 7.40
TWTR 141205C00033500 C 12/05/14 33.5 6.25 6.95
TWTR 141205C00034000 C 12/05/14 34.0 5.80 6.40
TWTR 141205C00034500 C 12/05/14 34.5 5.35 5.95
TWTR 141205C00035000 C 12/05/14 35.0 4.90 5.45
TWTR 141205C00035500 C 12/05/14 35.5 4.40 5.00
TWTR 141205C00036000 C 12/05/14 36.0 3.95 4.35
TWTR 141205C00036500 C 12/05/14 36.5 3.50 3.95
TWTR 141205C00037000 C 12/05/14 37.0 3.10 3.35
TWTR 141205C00037500 C 12/05/14 37.5 2.70 2.92
TWTR 141205C00038000 C 12/05/14 38.0 2.33 2.48
TWTR 141205C00038500 C 12/05/14 38.5 2.03 2.14
TWTR 141205C00039000 C 12/05/14 39.0 1.63 1.80
TWTR 141205C00039500 C 12/05/14 39.5 1.39 1.51
TWTR 141205C00040000 C 12/05/14 40.0 1.14 1.20
TWTR 141205C00040500 C 12/05/14 40.5 0.91 1.00
TWTR 141205C00041000 C 12/05/14 41.0 0.72 0.80
TWTR 141205C00041500 C 12/05/14 41.5 0.59 0.62
TWTR 141205C00042000 C 12/05/14 42.0 0.46 0.49
TWTR 141205C00042500 C 12/05/14 42.5 0.35 0.37
TWTR 141205C00043000 C 12/05/14 43.0 0.27 0.30
TWTR 141205C00043500 C 12/05/14 43.5 0.21 0.23
TWTR 141205C00044000 C 12/05/14 44.0 0.16 0.18
TWTR 141205C00044500 C 12/05/14 44.5 0.11 0.17
TWTR 141205C00045000 C 12/05/14 45.0 0.09 0.14
TWTR 141205C00045500 C 12/05/14 45.5 0.07 0.12
TWTR 141205C00046000 C 12/05/14 46.0 0.06 0.10
TWTR 141205C00046500 C 12/05/14 46.5 0.05 0.10
TWTR 141205C00047000 C 12/05/14 47.0 0.04 0.09
TWTR 141205C00047500 C 12/05/14 47.5 0.03 0.08
TWTR 141205C00048000 C 12/05/14 48.0 0.03 0.10
TWTR 141205C00048500 C 12/05/14 48.5 0.03 0.09
TWTR 141205C00049000 C 12/05/14 49.0 0.02 0.09
TWTR 141205C00049500 C 12/05/14 49.5 0.02 0.07
TWTR 141205C00050000 C 12/05/14 50.0 0.02 0.07
TWTR 141205C00050500 C 12/05/14 50.5 0.01 0.07
TWTR 141205C00051000 C 12/05/14 51.0 0.01 0.06
TWTR 141205C00051500 C 12/05/14 51.5 0.01 0.05
TWTR 141205C00052000 C 12/05/14 52.0 0.01 0.05
TWTR 141205C00052500 C 12/05/14 52.5 0.01 0.05
TWTR 141205C00053000 C 12/05/14 53.0 0.01 0.04
TWTR 141205C00053500 C 12/05/14 53.5 0.01 0.04
TWTR 141205C00054000 C 12/05/14 54.0 0.01 0.04
TWTR 141205C00054500 C 12/05/14 54.5 0.00 0.05
TWTR 141205C00055000 C 12/05/14 55.0 0.00 0.04
TWTR 141205C00055500 C 12/05/14 55.5 0.00 0.04
TWTR 141205C00056000 C 12/05/14 56.0 0.00 0.03
TWTR 141205C00056500 C 12/05/14 56.5 0.00 0.04
TWTR 141205C00057000 C 12/05/14 57.0 0.00 0.04
TWTR 141205C00057500 C 12/05/14 57.5 0.00 0.03
TWTR 141205C00058000 C 12/05/14 58.0 0.00 0.03
TWTR 141205C00058500 C 12/05/14 58.5 0.00 0.03
TWTR 141205C00059000 C 12/05/14 59.0 0.00 0.03
TWTR 141205C00060000 C 12/05/14 60.0 0.00 0.03
TWTR 141205C00065000 C 12/05/14 65.0 0.00 0.03
TWTR 141205P00030000 P 12/05/14 30.0 0.01 0.02
TWTR 141205P00033000 P 12/05/14 33.0 0.03 0.08
TWTR 141205P00033500 P 12/05/14 33.5 0.04 0.10
TWTR 141205P00034000 P 12/05/14 34.0 0.05 0.11
TWTR 141205P00034500 P 12/05/14 34.5 0.06 0.14
TWTR 141205P00035000 P 12/05/14 35.0 0.08 0.14
TWTR 141205P00035500 P 12/05/14 35.5 0.10 0.18
TWTR 141205P00036000 P 12/05/14 36.0 0.13 0.21
TWTR 141205P00036500 P 12/05/14 36.5 0.17 0.24
TWTR 141205P00037000 P 12/05/14 37.0 0.24 0.27
TWTR 141205P00037500 P 12/05/14 37.5 0.30 0.34
TWTR 141205P00038000 P 12/05/14 38.0 0.41 0.45
TWTR 141205P00038500 P 12/05/14 38.5 0.53 0.65
TWTR 141205P00039000 P 12/05/14 39.0 0.69 0.80
TWTR 141205P00039500 P 12/05/14 39.5 0.89 0.94
TWTR 141205P00040000 P 12/05/14 40.0 1.11 1.20
TWTR 141205P00040500 P 12/05/14 40.5 1.39 1.58
TWTR 141205P00041000 P 12/05/14 41.0 1.68 1.91
TWTR 141205P00041500 P 12/05/14 41.5 2.00 2.24
TWTR 141205P00042000 P 12/05/14 42.0 2.37 2.47
TWTR 141205P00042500 P 12/05/14 42.5 2.79 3.05
TWTR 141205P00043000 P 12/05/14 43.0 3.20 3.50
TWTR 141205P00043500 P 12/05/14 43.5 3.60 3.95
TWTR 141205P00044000 P 12/05/14 44.0 3.95 4.35
TWTR 141205P00044500 P 12/05/14 44.5 4.35 4.90
TWTR 141205P00045000 P 12/05/14 45.0 4.95 5.35
TWTR 141205P00045500 P 12/05/14 45.5 5.10 5.90
TWTR 141205P00046000 P 12/05/14 46.0 5.75 6.30
TWTR 141205P00046500 P 12/05/14 46.5 6.25 6.75
TWTR 141205P00047000 P 12/05/14 47.0 6.75 7.30
TWTR 141205P00047500 P 12/05/14 47.5 7.25 7.90
TWTR 141205P00048000 P 12/05/14 48.0 7.65 8.35
TWTR 141205P00048500 P 12/05/14 48.5 8.25 8.85
TWTR 141205P00049000 P 12/05/14 49.0 8.60 9.25
TWTR 141205P00049500 P 12/05/14 49.5 9.20 9.85
TWTR 141205P00050000 P 12/05/14 50.0 9.30 10.90
TWTR 141205P00050500 P 12/05/14 50.5 10.05 11.00
TWTR 141205P00051000 P 12/05/14 51.0 10.35 11.60
TWTR 141205P00051500 P 12/05/14 51.5 11.15 12.00
TWTR 141205P00052000 P 12/05/14 52.0 11.45 12.50
TWTR 141205P00052500 P 12/05/14 52.5 11.50 13.55
TWTR 141205P00053000 P 12/05/14 53.0 12.45 14.10
TWTR 141205P00053500 P 12/05/14 53.5 12.95 14.60
TWTR 141205P00054000 P 12/05/14 54.0 13.45 15.05
TWTR 141205P00054500 P 12/05/14 54.5 13.95 15.60
TWTR 141205P00055000 P 12/05/14 55.0 14.05 16.10
TWTR 141205P00055500 P 12/05/14 55.5 14.60 16.55
TWTR 141205P00056000 P 12/05/14 56.0 15.10 17.05
TWTR 141205P00056500 P 12/05/14 56.5 15.50 17.55
TWTR 141205P00057000 P 12/05/14 57.0 16.00 18.05
TWTR 141205P00057500 P 12/05/14 57.5 16.75 18.55
TWTR 141205P00058000 P 12/05/14 58.0 16.95 19.05
TWTR 141205P00058500 P 12/05/14 58.5 17.50 19.55
TWTR 141205P00059000 P 12/05/14 59.0 17.95 20.10
TWTR 141205P00060000 P 12/05/14 60.0 19.25 21.05
TWTR 141205P00065000 P 12/05/14 65.0 23.45 26.65
TWTR 141212C00030000 C 12/12/14 30.0 8.90 11.40
TWTR 141212C00033000 C 12/12/14 33.0 6.85 7.50
TWTR 141212C00033500 C 12/12/14 33.5 6.40 6.95
TWTR 141212C00034000 C 12/12/14 34.0 5.70 7.05
TWTR 141212C00034500 C 12/12/14 34.5 5.45 6.05
TWTR 141212C00035000 C 12/12/14 35.0 5.00 5.55
TWTR 141212C00035500 C 12/12/14 35.5 4.55 5.10
TWTR 141212C00036000 C 12/12/14 36.0 4.15 4.70
TWTR 141212C00036500 C 12/12/14 36.5 3.70 4.00
TWTR 141212C00037000 C 12/12/14 37.0 3.35 3.60
TWTR 141212C00037500 C 12/12/14 37.5 2.89 3.25
TWTR 141212C00038000 C 12/12/14 38.0 2.60 2.89
TWTR 141212C00038500 C 12/12/14 38.5 2.34 2.62
TWTR 141212C00039000 C 12/12/14 39.0 2.01 2.15
TWTR 141212C00039500 C 12/12/14 39.5 1.74 1.93
TWTR 141212C00040000 C 12/12/14 40.0 1.47 1.59
TWTR 141212C00040500 C 12/12/14 40.5 1.22 1.35
TWTR 141212C00041000 C 12/12/14 41.0 1.06 1.14
TWTR 141212C00041500 C 12/12/14 41.5 0.87 0.96
TWTR 141212C00042000 C 12/12/14 42.0 0.73 0.82
TWTR 141212C00042500 C 12/12/14 42.5 0.60 0.67
TWTR 141212C00043000 C 12/12/14 43.0 0.51 0.56
TWTR 141212C00043500 C 12/12/14 43.5 0.41 0.49
TWTR 141212C00044000 C 12/12/14 44.0 0.33 0.41
TWTR 141212C00044500 C 12/12/14 44.5 0.27 0.44
TWTR 141212C00045000 C 12/12/14 45.0 0.22 0.27
TWTR 141212C00045500 C 12/12/14 45.5 0.19 0.27
TWTR 141212C00046000 C 12/12/14 46.0 0.16 0.22
TWTR 141212C00046500 C 12/12/14 46.5 0.13 0.21
TWTR 141212C00047000 C 12/12/14 47.0 0.12 0.16
TWTR 141212C00047500 C 12/12/14 47.5 0.09 0.14
TWTR 141212C00048000 C 12/12/14 48.0 0.08 0.14
TWTR 141212C00048500 C 12/12/14 48.5 0.07 0.15
TWTR 141212C00049000 C 12/12/14 49.0 0.06 0.14
TWTR 141212C00049500 C 12/12/14 49.5 0.03 0.13
TWTR 141212C00050000 C 12/12/14 50.0 0.04 0.12
TWTR 141212C00051000 C 12/12/14 51.0 0.04 0.11
TWTR 141212C00052000 C 12/12/14 52.0 0.03 0.10
TWTR 141212C00055000 C 12/12/14 55.0 0.01 0.06
TWTR 141212P00030000 P 12/12/14 30.0 0.02 0.07
TWTR 141212P00033000 P 12/12/14 33.0 0.07 0.14
TWTR 141212P00033500 P 12/12/14 33.5 0.09 0.15
TWTR 141212P00034000 P 12/12/14 34.0 0.11 0.21
TWTR 141212P00034500 P 12/12/14 34.5 0.14 0.26
TWTR 141212P00035000 P 12/12/14 35.0 0.18 0.29
TWTR 141212P00035500 P 12/12/14 35.5 0.23 0.34
TWTR 141212P00036000 P 12/12/14 36.0 0.29 0.38
TWTR 141212P00036500 P 12/12/14 36.5 0.36 0.41
TWTR 141212P00037000 P 12/12/14 37.0 0.44 0.56
TWTR 141212P00037500 P 12/12/14 37.5 0.55 0.60
TWTR 141212P00038000 P 12/12/14 38.0 0.68 0.82
TWTR 141212P00038500 P 12/12/14 38.5 0.84 0.98
TWTR 141212P00039000 P 12/12/14 39.0 1.01 1.17
TWTR 141212P00039500 P 12/12/14 39.5 1.22 1.29
TWTR 141212P00040000 P 12/12/14 40.0 1.46 1.54
TWTR 141212P00040500 P 12/12/14 40.5 1.73 1.81
TWTR 141212P00041000 P 12/12/14 41.0 2.02 2.11
TWTR 141212P00041500 P 12/12/14 41.5 2.34 2.46
TWTR 141212P00042000 P 12/12/14 42.0 2.66 2.78
TWTR 141212P00042500 P 12/12/14 42.5 3.05 3.15
TWTR 141212P00043000 P 12/12/14 43.0 3.40 3.75
TWTR 141212P00043500 P 12/12/14 43.5 3.85 4.15
TWTR 141212P00044000 P 12/12/14 44.0 4.20 4.60
TWTR 141212P00044500 P 12/12/14 44.5 4.65 5.00
TWTR 141212P00045000 P 12/12/14 45.0 4.95 5.50
TWTR 141212P00045500 P 12/12/14 45.5 5.40 5.95
TWTR 141212P00046000 P 12/12/14 46.0 5.00 7.45
TWTR 141212P00046500 P 12/12/14 46.5 6.35 6.90
TWTR 141212P00047000 P 12/12/14 47.0 6.80 7.35
TWTR 141212P00047500 P 12/12/14 47.5 7.30 7.90
TWTR 141212P00048000 P 12/12/14 48.0 7.30 8.55
TWTR 141212P00048500 P 12/12/14 48.5 8.25 8.85
TWTR 141212P00049000 P 12/12/14 49.0 7.75 9.55
TWTR 141212P00049500 P 12/12/14 49.5 9.20 9.85
TWTR 141212P00050000 P 12/12/14 50.0 9.40 10.40
TWTR 141212P00051000 P 12/12/14 51.0 9.70 11.30
TWTR 141212P00052000 P 12/12/14 52.0 11.10 12.30
TWTR 141212P00055000 P 12/12/14 55.0 13.85 15.60
TWTR 141220C00016000 C 12/20/14 16.0 22.25 25.65
TWTR 141220C00017000 C 12/20/14 17.0 22.05 24.85
TWTR 141220C00018000 C 12/20/14 18.0 20.50 23.45
TWTR 141220C00019000 C 12/20/14 19.0 19.50 22.55
TWTR 141220C00020000 C 12/20/14 20.0 18.35 21.65
TWTR 141220C00021000 C 12/20/14 21.0 18.45 20.05
TWTR 141220C00023000 C 12/20/14 23.0 15.45 18.75
TWTR 141220C00024000 C 12/20/14 24.0 15.55 16.85
TWTR 141220C00025000 C 12/20/14 25.0 14.55 15.60
TWTR 141220C00026000 C 12/20/14 26.0 13.80 14.60
TWTR 141220C00027000 C 12/20/14 27.0 12.80 13.60
TWTR 141220C00028000 C 12/20/14 28.0 11.80 12.60
TWTR 141220C00029000 C 12/20/14 29.0 10.80 11.60
TWTR 141220C00030000 C 12/20/14 30.0 9.85 10.60
TWTR 141220C00031000 C 12/20/14 31.0 8.85 9.55
TWTR 141220C00032000 C 12/20/14 32.0 7.90 8.45
TWTR 141220C00033000 C 12/20/14 33.0 6.90 7.50
TWTR 141220C00034000 C 12/20/14 34.0 6.00 6.60
TWTR 141220C00035000 C 12/20/14 35.0 5.10 5.65
TWTR 141220C00036000 C 12/20/14 36.0 4.25 4.70
TWTR 141220C00037000 C 12/20/14 37.0 3.65 3.75
TWTR 141220C00038000 C 12/20/14 38.0 2.95 3.00
TWTR 141220C00039000 C 12/20/14 39.0 2.32 2.35
TWTR 141220C00040000 C 12/20/14 40.0 1.79 1.83
TWTR 141220C00041000 C 12/20/14 41.0 1.36 1.38
TWTR 141220C00042000 C 12/20/14 42.0 1.01 1.04
TWTR 141220C00043000 C 12/20/14 43.0 0.74 0.76
TWTR 141220C00044000 C 12/20/14 44.0 0.54 0.56
TWTR 141220C00045000 C 12/20/14 45.0 0.39 0.40
TWTR 141220C00046000 C 12/20/14 46.0 0.28 0.30
TWTR 141220C00047000 C 12/20/14 47.0 0.20 0.23
TWTR 141220C00048000 C 12/20/14 48.0 0.16 0.17
TWTR 141220C00049000 C 12/20/14 49.0 0.13 0.14
TWTR 141220C00050000 C 12/20/14 50.0 0.10 0.11
TWTR 141220C00052500 C 12/20/14 52.5 0.07 0.08
TWTR 141220C00055000 C 12/20/14 55.0 0.04 0.06
TWTR 141220C00057500 C 12/20/14 57.5 0.04 0.06
TWTR 141220C00060000 C 12/20/14 60.0 0.02 0.06
TWTR 141220C00062500 C 12/20/14 62.5 0.02 0.06
TWTR 141220C00065000 C 12/20/14 65.0 0.01 0.04
TWTR 141220C00067500 C 12/20/14 67.5 0.01 0.04
TWTR 141220C00070000 C 12/20/14 70.0 0.01 0.04
TWTR 141220C00072500 C 12/20/14 72.5 0.01 0.04
TWTR 141220C00075000 C 12/20/14 75.0 0.01 0.03
TWTR 141220C00080000 C 12/20/14 80.0 0.00 0.03
TWTR 141220C00085000 C 12/20/14 85.0 0.00 0.03
TWTR 141220C00090000 C 12/20/14 90.0 0.00 0.02
TWTR 141220C00095000 C 12/20/14 95.0 0.00 0.02
TWTR 141220P00016000 P 12/20/14 16.0 0.00 0.02
TWTR 141220P00017000 P 12/20/14 17.0 0.00 0.02
TWTR 141220P00018000 P 12/20/14 18.0 0.00 0.02
TWTR 141220P00019000 P 12/20/14 19.0 0.00 0.03
TWTR 141220P00020000 P 12/20/14 20.0 0.00 0.03
TWTR 141220P00021000 P 12/20/14 21.0 0.00 0.03
TWTR 141220P00023000 P 12/20/14 23.0 0.00 0.03
TWTR 141220P00024000 P 12/20/14 24.0 0.01 0.03
TWTR 141220P00025000 P 12/20/14 25.0 0.01 0.04
TWTR 141220P00026000 P 12/20/14 26.0 0.01 0.05
TWTR 141220P00027000 P 12/20/14 27.0 0.02 0.06
TWTR 141220P00028000 P 12/20/14 28.0 0.03 0.05
TWTR 141220P00029000 P 12/20/14 29.0 0.04 0.06
TWTR 141220P00030000 P 12/20/14 30.0 0.05 0.07
TWTR 141220P00031000 P 12/20/14 31.0 0.07 0.09
TWTR 141220P00032000 P 12/20/14 32.0 0.09 0.11
TWTR 141220P00033000 P 12/20/14 33.0 0.14 0.15
TWTR 141220P00034000 P 12/20/14 34.0 0.20 0.21
TWTR 141220P00035000 P 12/20/14 35.0 0.29 0.31
TWTR 141220P00036000 P 12/20/14 36.0 0.43 0.45
TWTR 141220P00037000 P 12/20/14 37.0 0.64 0.66
TWTR 141220P00038000 P 12/20/14 38.0 0.92 0.94
TWTR 141220P00039000 P 12/20/14 39.0 1.29 1.32
TWTR 141220P00040000 P 12/20/14 40.0 1.76 1.79
TWTR 141220P00041000 P 12/20/14 41.0 2.32 2.35
TWTR 141220P00042000 P 12/20/14 42.0 2.95 3.00
TWTR 141220P00043000 P 12/20/14 43.0 3.65 3.75
TWTR 141220P00044000 P 12/20/14 44.0 4.45 4.70
TWTR 141220P00045000 P 12/20/14 45.0 5.30 5.40
TWTR 141220P00046000 P 12/20/14 46.0 6.10 6.45
TWTR 141220P00047000 P 12/20/14 47.0 7.10 7.40
TWTR 141220P00048000 P 12/20/14 48.0 7.95 8.40
TWTR 141220P00049000 P 12/20/14 49.0 8.90 9.35
TWTR 141220P00050000 P 12/20/14 50.0 9.95 10.30
TWTR 141220P00052500 P 12/20/14 52.5 12.25 12.80
TWTR 141220P00055000 P 12/20/14 55.0 14.50 15.25
TWTR 141220P00057500 P 12/20/14 57.5 17.00 17.90
TWTR 141220P00060000 P 12/20/14 60.0 19.45 20.25
TWTR 141220P00062500 P 12/20/14 62.5 21.95 22.85
TWTR 141220P00065000 P 12/20/14 65.0 24.45 25.35
TWTR 141220P00067500 P 12/20/14 67.5 26.60 29.15
TWTR 141220P00070000 P 12/20/14 70.0 28.75 30.95
TWTR 141220P00072500 P 12/20/14 72.5 31.60 34.15
TWTR 141220P00075000 P 12/20/14 75.0 34.15 36.65
TWTR 141220P00080000 P 12/20/14 80.0 39.10 41.45
TWTR 141220P00085000 P 12/20/14 85.0 44.10 46.55
TWTR 141220P00090000 P 12/20/14 90.0 48.30 51.60
TWTR 141220P00095000 P 12/20/14 95.0 54.10 56.60
TWTR 141226C00030000 C 12/26/14 30.0 9.80 11.05
TWTR 141226C00033000 C 12/26/14 33.0 6.95 7.55
TWTR 141226C00033500 C 12/26/14 33.5 6.50 7.10
TWTR 141226C00034000 C 12/26/14 34.0 6.00 6.70
TWTR 141226C00034500 C 12/26/14 34.5 5.60 6.20
TWTR 141226C00035000 C 12/26/14 35.0 5.20 5.80
TWTR 141226C00035500 C 12/26/14 35.5 4.75 5.25
TWTR 141226C00036000 C 12/26/14 36.0 4.40 4.85
TWTR 141226C00036500 C 12/26/14 36.5 4.00 4.45
TWTR 141226C00037000 C 12/26/14 37.0 3.65 4.10
TWTR 141226C00037500 C 12/26/14 37.5 3.30 3.75
TWTR 141226C00038000 C 12/26/14 38.0 3.05 3.40
TWTR 141226C00038500 C 12/26/14 38.5 2.66 3.10
TWTR 141226C00039000 C 12/26/14 39.0 2.44 2.64
TWTR 141226C00039500 C 12/26/14 39.5 2.10 2.30
TWTR 141226C00040000 C 12/26/14 40.0 1.92 2.04
TWTR 141226C00040500 C 12/26/14 40.5 1.69 1.81
TWTR 141226C00041000 C 12/26/14 41.0 1.47 1.57
TWTR 141226C00041500 C 12/26/14 41.5 1.29 1.40
TWTR 141226C00042000 C 12/26/14 42.0 1.11 1.24
TWTR 141226C00042500 C 12/26/14 42.5 0.96 1.09
TWTR 141226C00043000 C 12/26/14 43.0 0.82 0.93
TWTR 141226C00043500 C 12/26/14 43.5 0.71 0.80
TWTR 141226C00044000 C 12/26/14 44.0 0.60 0.73
TWTR 141226C00044500 C 12/26/14 44.5 0.54 0.62
TWTR 141226C00045000 C 12/26/14 45.0 0.46 0.53
TWTR 141226C00045500 C 12/26/14 45.5 0.41 0.50
TWTR 141226C00046000 C 12/26/14 46.0 0.33 0.45
TWTR 141226C00046500 C 12/26/14 46.5 0.29 0.41
TWTR 141226C00047000 C 12/26/14 47.0 0.25 0.36
TWTR 141226C00047500 C 12/26/14 47.5 0.21 0.28
TWTR 141226C00048000 C 12/26/14 48.0 0.18 0.28
TWTR 141226C00048500 C 12/26/14 48.5 0.15 0.22
TWTR 141226C00049000 C 12/26/14 49.0 0.13 0.23
TWTR 141226C00050000 C 12/26/14 50.0 0.09 0.18
TWTR 141226C00055000 C 12/26/14 55.0 0.04 0.12
TWTR 141226P00030000 P 12/26/14 30.0 0.05 0.14
TWTR 141226P00033000 P 12/26/14 33.0 0.16 0.25
TWTR 141226P00033500 P 12/26/14 33.5 0.20 0.33
TWTR 141226P00034000 P 12/26/14 34.0 0.24 0.32
TWTR 141226P00034500 P 12/26/14 34.5 0.30 0.43
TWTR 141226P00035000 P 12/26/14 35.0 0.36 0.49
TWTR 141226P00035500 P 12/26/14 35.5 0.41 0.58
TWTR 141226P00036000 P 12/26/14 36.0 0.50 0.66
TWTR 141226P00036500 P 12/26/14 36.5 0.63 0.76
TWTR 141226P00037000 P 12/26/14 37.0 0.75 0.90
TWTR 141226P00037500 P 12/26/14 37.5 0.89 1.05
TWTR 141226P00038000 P 12/26/14 38.0 1.06 1.18
TWTR 141226P00038500 P 12/26/14 38.5 1.23 1.37
TWTR 141226P00039000 P 12/26/14 39.0 1.44 1.50
TWTR 141226P00039500 P 12/26/14 39.5 1.65 1.76
TWTR 141226P00040000 P 12/26/14 40.0 1.89 2.03
TWTR 141226P00040500 P 12/26/14 40.5 2.15 2.24
TWTR 141226P00041000 P 12/26/14 41.0 2.43 2.52
TWTR 141226P00041500 P 12/26/14 41.5 2.75 2.94
TWTR 141226P00042000 P 12/26/14 42.0 3.05 3.35
TWTR 141226P00042500 P 12/26/14 42.5 3.40 3.70
TWTR 141226P00043000 P 12/26/14 43.0 3.75 4.05
TWTR 141226P00043500 P 12/26/14 43.5 4.10 4.45
TWTR 141226P00044000 P 12/26/14 44.0 4.50 4.85
TWTR 141226P00044500 P 12/26/14 44.5 4.90 5.25
TWTR 141226P00045000 P 12/26/14 45.0 5.30 5.75
TWTR 141226P00045500 P 12/26/14 45.5 5.75 6.15
TWTR 141226P00046000 P 12/26/14 46.0 6.20 6.70
TWTR 141226P00046500 P 12/26/14 46.5 6.40 7.05
TWTR 141226P00047000 P 12/26/14 47.0 7.15 7.55
TWTR 141226P00047500 P 12/26/14 47.5 7.40 8.00
TWTR 141226P00048000 P 12/26/14 48.0 7.80 8.50
TWTR 141226P00048500 P 12/26/14 48.5 8.45 8.95
TWTR 141226P00049000 P 12/26/14 49.0 8.90 9.45
TWTR 141226P00050000 P 12/26/14 50.0 9.90 10.40
TWTR 141226P00055000 P 12/26/14 55.0 13.60 16.60
TWTR 150102C00033000 C 01/02/15 33.0 7.00 7.65
TWTR 150102C00034000 C 01/02/15 34.0 6.15 6.75
TWTR 150102C00034500 C 01/02/15 34.5 5.70 6.35
TWTR 150102C00035000 C 01/02/15 35.0 5.30 5.80
TWTR 150102C00035500 C 01/02/15 35.5 4.95 5.40
TWTR 150102C00036000 C 01/02/15 36.0 4.55 5.00
TWTR 150102C00036500 C 01/02/15 36.5 4.20 4.60
TWTR 150102C00037000 C 01/02/15 37.0 3.90 4.10
TWTR 150102C00037500 C 01/02/15 37.5 3.45 3.90
TWTR 150102C00038000 C 01/02/15 38.0 3.25 3.60
TWTR 150102C00038500 C 01/02/15 38.5 2.82 3.25
TWTR 150102C00039000 C 01/02/15 39.0 2.66 2.79
TWTR 150102C00039500 C 01/02/15 39.5 2.33 2.59
TWTR 150102C00040000 C 01/02/15 40.0 2.13 2.25
TWTR 150102C00040500 C 01/02/15 40.5 1.89 2.01
TWTR 150102C00041000 C 01/02/15 41.0 1.62 1.79
TWTR 150102C00041500 C 01/02/15 41.5 1.48 1.59
TWTR 150102C00042000 C 01/02/15 42.0 1.27 1.43
TWTR 150102C00042500 C 01/02/15 42.5 1.14 1.27
TWTR 150102C00043000 C 01/02/15 43.0 0.99 1.21
TWTR 150102C00043500 C 01/02/15 43.5 0.88 0.99
TWTR 150102C00044000 C 01/02/15 44.0 0.77 0.87
TWTR 150102C00044500 C 01/02/15 44.5 0.65 0.78
TWTR 150102C00045000 C 01/02/15 45.0 0.57 0.79
TWTR 150102C00045500 C 01/02/15 45.5 0.49 0.69
TWTR 150102C00046000 C 01/02/15 46.0 0.44 0.59
TWTR 150102C00046500 C 01/02/15 46.5 0.38 0.62
TWTR 150102C00047000 C 01/02/15 47.0 0.34 0.46
TWTR 150102C00047500 C 01/02/15 47.5 0.29 0.48
TWTR 150102C00048000 C 01/02/15 48.0 0.26 0.44
TWTR 150102C00048500 C 01/02/15 48.5 0.22 0.35
TWTR 150102C00049000 C 01/02/15 49.0 0.20 0.28
TWTR 150102C00049500 C 01/02/15 49.5 0.17 0.30
TWTR 150102C00050000 C 01/02/15 50.0 0.16 0.25
TWTR 150102P00033000 P 01/02/15 33.0 0.24 0.36
TWTR 150102P00034000 P 01/02/15 34.0 0.31 0.46
TWTR 150102P00034500 P 01/02/15 34.5 0.40 0.56
TWTR 150102P00035000 P 01/02/15 35.0 0.45 0.61
TWTR 150102P00035500 P 01/02/15 35.5 0.54 0.70
TWTR 150102P00036000 P 01/02/15 36.0 0.64 0.81
TWTR 150102P00036500 P 01/02/15 36.5 0.77 0.90
TWTR 150102P00037000 P 01/02/15 37.0 0.92 1.00
TWTR 150102P00037500 P 01/02/15 37.5 1.07 1.21
TWTR 150102P00038000 P 01/02/15 38.0 1.23 1.37
TWTR 150102P00038500 P 01/02/15 38.5 1.40 1.49
TWTR 150102P00039000 P 01/02/15 39.0 1.63 1.70
TWTR 150102P00039500 P 01/02/15 39.5 1.85 1.92
TWTR 150102P00040000 P 01/02/15 40.0 2.08 2.28
TWTR 150102P00040500 P 01/02/15 40.5 2.36 2.46
TWTR 150102P00041000 P 01/02/15 41.0 2.64 2.86
TWTR 150102P00041500 P 01/02/15 41.5 2.93 3.15
TWTR 150102P00042000 P 01/02/15 42.0 3.20 3.50
TWTR 150102P00042500 P 01/02/15 42.5 3.60 3.85
TWTR 150102P00043000 P 01/02/15 43.0 3.95 4.05
TWTR 150102P00043500 P 01/02/15 43.5 4.30 4.60
TWTR 150102P00044000 P 01/02/15 44.0 4.65 4.90
TWTR 150102P00044500 P 01/02/15 44.5 5.00 5.40
TWTR 150102P00045000 P 01/02/15 45.0 5.40 5.80
TWTR 150102P00045500 P 01/02/15 45.5 5.85 6.25
TWTR 150102P00046000 P 01/02/15 46.0 6.25 6.70
TWTR 150102P00046500 P 01/02/15 46.5 6.70 7.15
TWTR 150102P00047000 P 01/02/15 47.0 7.15 7.60
TWTR 150102P00047500 P 01/02/15 47.5 7.50 8.05
TWTR 150102P00048000 P 01/02/15 48.0 7.90 8.55
TWTR 150102P00048500 P 01/02/15 48.5 8.30 9.35
TWTR 150102P00049000 P 01/02/15 49.0 8.85 9.50
TWTR 150102P00049500 P 01/02/15 49.5 9.45 9.95
TWTR 150102P00050000 P 01/02/15 50.0 9.45 10.70
TWTR 150117C00016000 C 01/17/15 16.0 22.40 25.50
TWTR 150117C00017000 C 01/17/15 17.0 21.40 24.25
TWTR 150117C00018000 C 01/17/15 18.0 20.40 23.70
TWTR 150117C00019000 C 01/17/15 19.0 20.25 22.00
TWTR 150117C00020000 C 01/17/15 20.0 19.80 20.65
TWTR 150117C00021000 C 01/17/15 21.0 18.75 19.80
TWTR 150117C00023000 C 01/17/15 23.0 16.70 17.90
TWTR 150117C00024000 C 01/17/15 24.0 14.95 17.10
TWTR 150117C00025000 C 01/17/15 25.0 14.65 15.45
TWTR 150117C00026000 C 01/17/15 26.0 13.85 14.95
TWTR 150117C00027000 C 01/17/15 27.0 12.70 13.75
TWTR 150117C00028000 C 01/17/15 28.0 11.80 12.65
TWTR 150117C00029000 C 01/17/15 29.0 10.95 11.65
TWTR 150117C00030000 C 01/17/15 30.0 10.10 10.35
TWTR 150117C00031000 C 01/17/15 31.0 9.10 9.65
TWTR 150117C00032000 C 01/17/15 32.0 8.20 8.80
TWTR 150117C00033000 C 01/17/15 33.0 7.35 7.65
TWTR 150117C00034000 C 01/17/15 34.0 6.55 6.80
TWTR 150117C00035000 C 01/17/15 35.0 5.70 6.00
TWTR 150117C00036000 C 01/17/15 36.0 5.10 5.25
TWTR 150117C00037000 C 01/17/15 37.0 4.40 4.50
TWTR 150117C00038000 C 01/17/15 38.0 3.80 3.85
TWTR 150117C00039000 C 01/17/15 39.0 3.20 3.30
TWTR 150117C00040000 C 01/17/15 40.0 2.73 2.75
TWTR 150117C00041000 C 01/17/15 41.0 2.27 2.30
TWTR 150117C00042000 C 01/17/15 42.0 1.88 1.91
TWTR 150117C00043000 C 01/17/15 43.0 1.55 1.57
TWTR 150117C00044000 C 01/17/15 44.0 1.27 1.29
TWTR 150117C00045000 C 01/17/15 45.0 1.04 1.07
TWTR 150117C00046000 C 01/17/15 46.0 0.85 0.88
TWTR 150117C00047000 C 01/17/15 47.0 0.70 0.72
TWTR 150117C00048000 C 01/17/15 48.0 0.58 0.60
TWTR 150117C00049000 C 01/17/15 49.0 0.48 0.50
TWTR 150117C00050000 C 01/17/15 50.0 0.40 0.41
TWTR 150117C00052500 C 01/17/15 52.5 0.26 0.28
TWTR 150117C00055000 C 01/17/15 55.0 0.18 0.20
TWTR 150117C00057500 C 01/17/15 57.5 0.13 0.15
TWTR 150117C00060000 C 01/17/15 60.0 0.11 0.12
TWTR 150117C00062500 C 01/17/15 62.5 0.09 0.10
TWTR 150117C00065000 C 01/17/15 65.0 0.07 0.09
TWTR 150117C00067500 C 01/17/15 67.5 0.06 0.08
TWTR 150117C00070000 C 01/17/15 70.0 0.04 0.10
TWTR 150117C00072500 C 01/17/15 72.5 0.04 0.09
TWTR 150117C00075000 C 01/17/15 75.0 0.03 0.08
TWTR 150117C00077500 C 01/17/15 77.5 0.03 0.07
TWTR 150117C00080000 C 01/17/15 80.0 0.02 0.06
TWTR 150117C00085000 C 01/17/15 85.0 0.02 0.05
TWTR 150117C00090000 C 01/17/15 90.0 0.02 0.05
TWTR 150117C00095000 C 01/17/15 95.0 0.01 0.04
TWTR 150117C00100000 C 01/17/15 100.0 0.01 0.07
TWTR 150117C00105000 C 01/17/15 105.0 0.00 0.03
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 0.04
TWTR 150117P00019000 P 01/17/15 19.0 0.00 0.04
TWTR 150117P00020000 P 01/17/15 20.0 0.00 0.04
TWTR 150117P00021000 P 01/17/15 21.0 0.01 0.05
TWTR 150117P00023000 P 01/17/15 23.0 0.03 0.05
TWTR 150117P00024000 P 01/17/15 24.0 0.05 0.06
TWTR 150117P00025000 P 01/17/15 25.0 0.07 0.08
TWTR 150117P00026000 P 01/17/15 26.0 0.08 0.09
TWTR 150117P00027000 P 01/17/15 27.0 0.10 0.12
TWTR 150117P00028000 P 01/17/15 28.0 0.13 0.15
TWTR 150117P00029000 P 01/17/15 29.0 0.17 0.18
TWTR 150117P00030000 P 01/17/15 30.0 0.22 0.24
TWTR 150117P00031000 P 01/17/15 31.0 0.29 0.31
TWTR 150117P00032000 P 01/17/15 32.0 0.38 0.40
TWTR 150117P00033000 P 01/17/15 33.0 0.50 0.52
TWTR 150117P00034000 P 01/17/15 34.0 0.65 0.67
TWTR 150117P00035000 P 01/17/15 35.0 0.84 0.87
TWTR 150117P00036000 P 01/17/15 36.0 1.09 1.12
TWTR 150117P00037000 P 01/17/15 37.0 1.39 1.42
TWTR 150117P00038000 P 01/17/15 38.0 1.75 1.78
TWTR 150117P00039000 P 01/17/15 39.0 2.17 2.20
TWTR 150117P00040000 P 01/17/15 40.0 2.65 2.69
TWTR 150117P00041000 P 01/17/15 41.0 3.20 3.25
TWTR 150117P00042000 P 01/17/15 42.0 3.80 3.85
TWTR 150117P00043000 P 01/17/15 43.0 4.45 4.55
TWTR 150117P00044000 P 01/17/15 44.0 5.15 5.25
TWTR 150117P00045000 P 01/17/15 45.0 5.95 6.05
TWTR 150117P00046000 P 01/17/15 46.0 6.65 7.00
TWTR 150117P00047000 P 01/17/15 47.0 7.45 7.90
TWTR 150117P00048000 P 01/17/15 48.0 8.30 8.75
TWTR 150117P00049000 P 01/17/15 49.0 9.35 9.60
TWTR 150117P00050000 P 01/17/15 50.0 10.10 10.60
TWTR 150117P00052500 P 01/17/15 52.5 12.60 12.95
TWTR 150117P00055000 P 01/17/15 55.0 14.75 15.55
TWTR 150117P00057500 P 01/17/15 57.5 17.25 18.05
TWTR 150117P00060000 P 01/17/15 60.0 19.95 20.35
TWTR 150117P00062500 P 01/17/15 62.5 22.20 23.20
TWTR 150117P00065000 P 01/17/15 65.0 23.90 26.00
TWTR 150117P00067500 P 01/17/15 67.5 26.85 27.85
TWTR 150117P00070000 P 01/17/15 70.0 29.10 30.35
TWTR 150117P00072500 P 01/17/15 72.5 31.85 33.10
TWTR 150117P00075000 P 01/17/15 75.0 34.35 35.60
TWTR 150117P00077500 P 01/17/15 77.5 36.85 37.85
TWTR 150117P00080000 P 01/17/15 80.0 39.10 41.20
TWTR 150117P00085000 P 01/17/15 85.0 43.75 46.65
TWTR 150117P00090000 P 01/17/15 90.0 48.85 51.65
TWTR 150117P00095000 P 01/17/15 95.0 53.85 56.60
TWTR 150117P00100000 P 01/17/15 100.0 58.45 61.65
TWTR 150117P00105000 P 01/17/15 105.0 63.85 66.65
TWTR 150320C00019000 C 03/20/15 19.0 20.80 21.80
TWTR 150320C00020000 C 03/20/15 20.0 19.35 20.75
TWTR 150320C00021000 C 03/20/15 21.0 18.65 19.75
TWTR 150320C00022000 C 03/20/15 22.0 17.95 18.80
TWTR 150320C00023000 C 03/20/15 23.0 17.00 18.05
TWTR 150320C00024000 C 03/20/15 24.0 15.75 18.10
TWTR 150320C00025000 C 03/20/15 25.0 15.15 16.20
TWTR 150320C00026000 C 03/20/15 26.0 14.00 14.95
TWTR 150320C00027000 C 03/20/15 27.0 13.05 14.40
TWTR 150320C00028000 C 03/20/15 28.0 12.45 13.30
TWTR 150320C00029000 C 03/20/15 29.0 11.55 12.35
TWTR 150320C00030000 C 03/20/15 30.0 10.90 11.35
TWTR 150320C00031000 C 03/20/15 31.0 10.00 10.65
TWTR 150320C00032000 C 03/20/15 32.0 9.25 9.85
TWTR 150320C00033000 C 03/20/15 33.0 8.70 8.80
TWTR 150320C00034000 C 03/20/15 34.0 8.00 8.10
TWTR 150320C00035000 C 03/20/15 35.0 7.30 7.45
TWTR 150320C00036000 C 03/20/15 36.0 6.70 6.80
TWTR 150320C00037000 C 03/20/15 37.0 6.10 6.20
TWTR 150320C00038000 C 03/20/15 38.0 5.55 5.65
TWTR 150320C00039000 C 03/20/15 39.0 5.05 5.10
TWTR 150320C00040000 C 03/20/15 40.0 4.55 4.65
TWTR 150320C00041000 C 03/20/15 41.0 4.10 4.20
TWTR 150320C00042000 C 03/20/15 42.0 3.70 3.80
TWTR 150320C00043000 C 03/20/15 43.0 3.35 3.40
TWTR 150320C00044000 C 03/20/15 44.0 2.99 3.05
TWTR 150320C00045000 C 03/20/15 45.0 2.68 2.74
TWTR 150320C00046000 C 03/20/15 46.0 2.41 2.46
TWTR 150320C00047000 C 03/20/15 47.0 2.15 2.20
TWTR 150320C00048000 C 03/20/15 48.0 1.93 1.97
TWTR 150320C00049000 C 03/20/15 49.0 1.73 1.77
TWTR 150320C00050000 C 03/20/15 50.0 1.55 1.59
TWTR 150320C00052500 C 03/20/15 52.5 1.18 1.20
TWTR 150320C00055000 C 03/20/15 55.0 0.90 0.92
TWTR 150320C00057500 C 03/20/15 57.5 0.69 0.72
TWTR 150320C00060000 C 03/20/15 60.0 0.54 0.57
TWTR 150320C00062500 C 03/20/15 62.5 0.44 0.46
TWTR 150320C00065000 C 03/20/15 65.0 0.35 0.37
TWTR 150320C00070000 C 03/20/15 70.0 0.22 0.25
TWTR 150320C00075000 C 03/20/15 75.0 0.15 0.18
TWTR 150320C00080000 C 03/20/15 80.0 0.09 0.18
TWTR 150320P00019000 P 03/20/15 19.0 0.04 0.14
TWTR 150320P00020000 P 03/20/15 20.0 0.08 0.16
TWTR 150320P00021000 P 03/20/15 21.0 0.11 0.20
TWTR 150320P00022000 P 03/20/15 22.0 0.17 0.20
TWTR 150320P00023000 P 03/20/15 23.0 0.22 0.25
TWTR 150320P00024000 P 03/20/15 24.0 0.27 0.31
TWTR 150320P00025000 P 03/20/15 25.0 0.34 0.38
TWTR 150320P00026000 P 03/20/15 26.0 0.43 0.47
TWTR 150320P00027000 P 03/20/15 27.0 0.53 0.58
TWTR 150320P00028000 P 03/20/15 28.0 0.66 0.70
TWTR 150320P00029000 P 03/20/15 29.0 0.80 0.84
TWTR 150320P00030000 P 03/20/15 30.0 0.96 1.00
TWTR 150320P00031000 P 03/20/15 31.0 1.16 1.19
TWTR 150320P00032000 P 03/20/15 32.0 1.38 1.41
TWTR 150320P00033000 P 03/20/15 33.0 1.63 1.68
TWTR 150320P00034000 P 03/20/15 34.0 1.92 1.97
TWTR 150320P00035000 P 03/20/15 35.0 2.25 2.29
TWTR 150320P00036000 P 03/20/15 36.0 2.60 2.65
TWTR 150320P00037000 P 03/20/15 37.0 3.00 3.10
TWTR 150320P00038000 P 03/20/15 38.0 3.45 3.55
TWTR 150320P00039000 P 03/20/15 39.0 3.95 4.00
TWTR 150320P00040000 P 03/20/15 40.0 4.45 4.50
TWTR 150320P00041000 P 03/20/15 41.0 5.00 5.10
TWTR 150320P00042000 P 03/20/15 42.0 5.60 5.65
TWTR 150320P00043000 P 03/20/15 43.0 6.20 6.30
TWTR 150320P00044000 P 03/20/15 44.0 6.85 6.95
TWTR 150320P00045000 P 03/20/15 45.0 7.55 7.65
TWTR 150320P00046000 P 03/20/15 46.0 8.25 8.35
TWTR 150320P00047000 P 03/20/15 47.0 9.00 9.10
TWTR 150320P00048000 P 03/20/15 48.0 9.75 9.90
TWTR 150320P00049000 P 03/20/15 49.0 10.40 10.85
TWTR 150320P00050000 P 03/20/15 50.0 11.20 11.65
TWTR 150320P00052500 P 03/20/15 52.5 13.45 13.80
TWTR 150320P00055000 P 03/20/15 55.0 15.50 16.10
TWTR 150320P00057500 P 03/20/15 57.5 17.85 18.80
TWTR 150320P00060000 P 03/20/15 60.0 19.95 20.75
TWTR 150320P00062500 P 03/20/15 62.5 22.20 23.80
TWTR 150320P00065000 P 03/20/15 65.0 24.15 26.80
TWTR 150320P00070000 P 03/20/15 70.0 29.95 30.30
TWTR 150320P00075000 P 03/20/15 75.0 33.40 36.70
TWTR 150320P00080000 P 03/20/15 80.0 38.75 41.65
TWTR 150619C00020000 C 06/19/15 20.0 20.00 22.05
TWTR 150619C00021000 C 06/19/15 21.0 19.00 20.05
TWTR 150619C00022000 C 06/19/15 22.0 18.00 19.15
TWTR 150619C00023000 C 06/19/15 23.0 17.25 18.30
TWTR 150619C00024000 C 06/19/15 24.0 16.40 17.40
TWTR 150619C00025000 C 06/19/15 25.0 15.55 16.55
TWTR 150619C00026000 C 06/19/15 26.0 14.00 15.70
TWTR 150619C00027000 C 06/19/15 27.0 13.75 14.90
TWTR 150619C00028000 C 06/19/15 28.0 13.10 14.10
TWTR 150619C00029000 C 06/19/15 29.0 12.00 13.30
TWTR 150619C00030000 C 06/19/15 30.0 11.65 12.35
TWTR 150619C00031000 C 06/19/15 31.0 10.90 11.60
TWTR 150619C00032000 C 06/19/15 32.0 10.25 10.95
TWTR 150619C00033000 C 06/19/15 33.0 9.55 10.25
TWTR 150619C00034000 C 06/19/15 34.0 8.95 9.60
TWTR 150619C00035000 C 06/19/15 35.0 8.35 9.00
TWTR 150619C00036000 C 06/19/15 36.0 7.80 8.45
TWTR 150619C00037000 C 06/19/15 37.0 7.30 7.90
TWTR 150619C00038000 C 06/19/15 38.0 6.80 7.35
TWTR 150619C00039000 C 06/19/15 39.0 6.35 6.85
TWTR 150619C00040000 C 06/19/15 40.0 5.95 6.15
TWTR 150619C00041000 C 06/19/15 41.0 5.45 5.75
TWTR 150619C00042000 C 06/19/15 42.0 5.10 5.30
TWTR 150619C00043000 C 06/19/15 43.0 4.65 5.05
TWTR 150619C00044000 C 06/19/15 44.0 4.30 4.60
TWTR 150619C00045000 C 06/19/15 45.0 4.05 4.25
TWTR 150619C00046000 C 06/19/15 46.0 3.70 3.95
TWTR 150619C00047000 C 06/19/15 47.0 3.40 3.75
TWTR 150619C00048000 C 06/19/15 48.0 3.10 3.50
TWTR 150619C00049000 C 06/19/15 49.0 2.87 3.25
TWTR 150619C00050000 C 06/19/15 50.0 2.73 2.88
TWTR 150619C00052500 C 06/19/15 52.5 2.10 2.40
TWTR 150619C00055000 C 06/19/15 55.0 1.76 2.00
TWTR 150619C00057500 C 06/19/15 57.5 1.41 1.66
TWTR 150619C00060000 C 06/19/15 60.0 1.16 1.38
TWTR 150619C00065000 C 06/19/15 65.0 0.72 0.87
TWTR 150619C00070000 C 06/19/15 70.0 0.47 0.62
TWTR 150619C00075000 C 06/19/15 75.0 0.35 0.45
TWTR 150619P00020000 P 06/19/15 20.0 0.27 0.39
TWTR 150619P00021000 P 06/19/15 21.0 0.32 0.40
TWTR 150619P00022000 P 06/19/15 22.0 0.44 0.59
TWTR 150619P00023000 P 06/19/15 23.0 0.54 0.68
TWTR 150619P00024000 P 06/19/15 24.0 0.66 0.80
TWTR 150619P00025000 P 06/19/15 25.0 0.80 0.93
TWTR 150619P00026000 P 06/19/15 26.0 0.83 1.00
TWTR 150619P00027000 P 06/19/15 27.0 1.10 1.26
TWTR 150619P00028000 P 06/19/15 28.0 1.31 1.56
TWTR 150619P00029000 P 06/19/15 29.0 1.44 1.79
TWTR 150619P00030000 P 06/19/15 30.0 1.67 1.88
TWTR 150619P00031000 P 06/19/15 31.0 1.96 2.21
TWTR 150619P00032000 P 06/19/15 32.0 2.27 2.52
TWTR 150619P00033000 P 06/19/15 33.0 2.58 2.86
TWTR 150619P00034000 P 06/19/15 34.0 2.93 3.25
TWTR 150619P00035000 P 06/19/15 35.0 3.25 3.65
TWTR 150619P00036000 P 06/19/15 36.0 3.75 4.05
TWTR 150619P00037000 P 06/19/15 37.0 4.20 4.50
TWTR 150619P00038000 P 06/19/15 38.0 4.75 4.95
TWTR 150619P00039000 P 06/19/15 39.0 5.25 5.50
TWTR 150619P00040000 P 06/19/15 40.0 5.80 6.00
TWTR 150619P00041000 P 06/19/15 41.0 6.30 6.60
TWTR 150619P00042000 P 06/19/15 42.0 6.90 7.15
TWTR 150619P00043000 P 06/19/15 43.0 7.50 7.80
TWTR 150619P00044000 P 06/19/15 44.0 8.15 8.45
TWTR 150619P00045000 P 06/19/15 45.0 8.80 9.10
TWTR 150619P00046000 P 06/19/15 46.0 9.45 9.80
TWTR 150619P00047000 P 06/19/15 47.0 10.20 10.50
TWTR 150619P00048000 P 06/19/15 48.0 10.85 11.35
TWTR 150619P00049000 P 06/19/15 49.0 11.60 12.20
TWTR 150619P00050000 P 06/19/15 50.0 12.40 12.95
TWTR 150619P00052500 P 06/19/15 52.5 14.20 14.85
TWTR 150619P00055000 P 06/19/15 55.0 16.25 17.05
TWTR 150619P00057500 P 06/19/15 57.5 18.45 19.15
TWTR 150619P00060000 P 06/19/15 60.0 20.70 21.40
TWTR 150619P00065000 P 06/19/15 65.0 25.00 26.00
TWTR 150619P00070000 P 06/19/15 70.0 28.60 31.95
TWTR 150619P00075000 P 06/19/15 75.0 33.45 36.80
TWTR 160115C00018000 C 01/15/16 18.0 22.00 24.40
TWTR 160115C00020000 C 01/15/16 20.0 20.35 22.35
TWTR 160115C00023000 C 01/15/16 23.0 18.40 19.00
TWTR 160115C00025000 C 01/15/16 25.0 16.70 18.15
TWTR 160115C00028000 C 01/15/16 28.0 14.40 15.60
TWTR 160115C00030000 C 01/15/16 30.0 13.45 13.85
TWTR 160115C00033000 C 01/15/16 33.0 11.25 11.90
TWTR 160115C00035000 C 01/15/16 35.0 10.55 10.85
TWTR 160115C00038000 C 01/15/16 38.0 8.90 9.50
TWTR 160115C00040000 C 01/15/16 40.0 8.15 8.50
TWTR 160115C00043000 C 01/15/16 43.0 7.00 7.50
TWTR 160115C00045000 C 01/15/16 45.0 6.40 6.50
TWTR 160115C00047000 C 01/15/16 47.0 5.75 6.20
TWTR 160115C00050000 C 01/15/16 50.0 4.90 5.10
TWTR 160115C00052500 C 01/15/16 52.5 4.30 4.40
TWTR 160115C00055000 C 01/15/16 55.0 3.70 3.95
TWTR 160115C00057500 C 01/15/16 57.5 3.15 3.45
TWTR 160115C00060000 C 01/15/16 60.0 2.90 3.05
TWTR 160115C00062500 C 01/15/16 62.5 2.40 2.65
TWTR 160115C00065000 C 01/15/16 65.0 2.09 2.30
TWTR 160115C00067500 C 01/15/16 67.5 1.83 2.07
TWTR 160115C00070000 C 01/15/16 70.0 1.66 1.79
TWTR 160115C00072500 C 01/15/16 72.5 1.41 1.61
TWTR 160115C00075000 C 01/15/16 75.0 1.24 1.44
TWTR 160115C00077500 C 01/15/16 77.5 1.07 1.28
TWTR 160115C00080000 C 01/15/16 80.0 0.94 1.13
TWTR 160115C00085000 C 01/15/16 85.0 0.72 0.90
TWTR 160115C00090000 C 01/15/16 90.0 0.58 0.69
TWTR 160115C00095000 C 01/15/16 95.0 0.43 0.59
TWTR 160115C00100000 C 01/15/16 100.0 0.33 0.48
TWTR 160115C00105000 C 01/15/16 105.0 0.31 0.37
TWTR 160115P00018000 P 01/15/16 18.0 0.56 0.65
TWTR 160115P00020000 P 01/15/16 20.0 0.77 0.88
TWTR 160115P00023000 P 01/15/16 23.0 1.31 1.44
TWTR 160115P00025000 P 01/15/16 25.0 1.76 1.90
TWTR 160115P00028000 P 01/15/16 28.0 2.55 2.75
TWTR 160115P00030000 P 01/15/16 30.0 3.15 3.40
TWTR 160115P00033000 P 01/15/16 33.0 4.35 4.65
TWTR 160115P00035000 P 01/15/16 35.0 5.20 5.45
TWTR 160115P00038000 P 01/15/16 38.0 6.60 6.90
TWTR 160115P00040000 P 01/15/16 40.0 7.75 8.05
TWTR 160115P00043000 P 01/15/16 43.0 9.65 9.95
TWTR 160115P00045000 P 01/15/16 45.0 10.85 11.05
TWTR 160115P00047000 P 01/15/16 47.0 12.25 12.50
TWTR 160115P00050000 P 01/15/16 50.0 14.40 14.65
TWTR 160115P00052500 P 01/15/16 52.5 16.30 16.90
TWTR 160115P00055000 P 01/15/16 55.0 18.20 18.80
TWTR 160115P00057500 P 01/15/16 57.5 19.95 21.55
TWTR 160115P00060000 P 01/15/16 60.0 22.05 23.65
TWTR 160115P00062500 P 01/15/16 62.5 24.20 25.80
TWTR 160115P00065000 P 01/15/16 65.0 26.20 28.00
TWTR 160115P00067500 P 01/15/16 67.5 28.45 30.20
TWTR 160115P00070000 P 01/15/16 70.0 30.85 32.45
TWTR 160115P00072500 P 01/15/16 72.5 32.55 34.55
TWTR 160115P00075000 P 01/15/16 75.0 33.70 36.85
TWTR 160115P00077500 P 01/15/16 77.5 36.00 39.20
TWTR 160115P00080000 P 01/15/16 80.0 39.20 41.55
TWTR 160115P00085000 P 01/15/16 85.0 43.40 47.70
TWTR 160115P00090000 P 01/15/16 90.0 48.10 51.55
TWTR 160115P00095000 P 01/15/16 95.0 53.10 57.45
TWTR 160115P00100000 P 01/15/16 100.0 58.05 62.55
TWTR 160115P00105000 P 01/15/16 105.0 63.00 67.35
TWTR 170120C00020000 C 01/20/17 20.0 21.60 24.45
TWTR 170120C00023000 C 01/20/17 23.0 18.25 21.70
TWTR 170120C00025000 C 01/20/17 25.0 17.65 20.40
TWTR 170120C00028000 C 01/20/17 28.0 15.70 18.20
TWTR 170120C00030000 C 01/20/17 30.0 15.40 17.00
TWTR 170120C00033000 C 01/20/17 33.0 13.85 15.50
TWTR 170120C00035000 C 01/20/17 35.0 13.35 14.15
TWTR 170120C00038000 C 01/20/17 38.0 11.45 13.05
TWTR 170120C00040000 C 01/20/17 40.0 10.80 12.30
TWTR 170120C00042000 C 01/20/17 42.0 10.05 11.50
TWTR 170120C00045000 C 01/20/17 45.0 9.10 10.10
TWTR 170120C00047000 C 01/20/17 47.0 8.50 9.50
TWTR 170120C00050000 C 01/20/17 50.0 7.60 8.20
TWTR 170120C00055000 C 01/20/17 55.0 6.40 7.30
TWTR 170120C00060000 C 01/20/17 60.0 5.20 6.20
TWTR 170120C00065000 C 01/20/17 65.0 3.45 5.60
TWTR 170120P00020000 P 01/20/17 20.0 1.43 1.90
TWTR 170120P00023000 P 01/20/17 23.0 2.10 2.90
TWTR 170120P00025000 P 01/20/17 25.0 2.70 3.50
TWTR 170120P00028000 P 01/20/17 28.0 3.85 4.60
TWTR 170120P00030000 P 01/20/17 30.0 4.65 5.40
TWTR 170120P00033000 P 01/20/17 33.0 5.90 6.85
TWTR 170120P00035000 P 01/20/17 35.0 6.90 7.90
TWTR 170120P00038000 P 01/20/17 38.0 8.45 9.45
TWTR 170120P00040000 P 01/20/17 40.0 9.65 10.65
TWTR 170120P00042000 P 01/20/17 42.0 10.60 12.20
TWTR 170120P00045000 P 01/20/17 45.0 12.40 14.00
TWTR 170120P00047000 P 01/20/17 47.0 13.80 15.40
TWTR 170120P00050000 P 01/20/17 50.0 16.25 17.35
TWTR 170120P00055000 P 01/20/17 55.0 19.65 21.25
TWTR 170120P00060000 P 01/20/17 60.0 23.35 25.35
TWTR 170120P00065000 P 01/20/17 65.0 27.30 30.00

OPRA data is delayed 15 minutes.