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 (2016-11-11)Premium Content

Twitter Inc (TWTR)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 170120C00003000 C 01/20/17 3.0 13.65 15.15
TWTR 170120C00005000 C 01/20/17 5.0 11.65 13.15
TWTR 170120C00006000 C 01/20/17 6.0 10.45 12.50
TWTR 170120C00007000 C 01/20/17 7.0 9.50 11.30
TWTR 170120C00008000 C 01/20/17 8.0 8.60 10.15
TWTR 170120C00009000 C 01/20/17 9.0 7.60 9.20
TWTR 170120C00010000 C 01/20/17 10.0 6.80 7.50
TWTR 170120C00010500 C 01/20/17 10.5 5.30 8.95
TWTR 170120C00011000 C 01/20/17 11.0 5.65 7.10
TWTR 170120C00011500 C 01/20/17 11.5 4.30 7.60
TWTR 170120C00012000 C 01/20/17 12.0 4.70 6.10
TWTR 170120C00012500 C 01/20/17 12.5 4.15 5.65
TWTR 170120C00013000 C 01/20/17 13.0 3.75 4.50
TWTR 170120C00013500 C 01/20/17 13.5 3.25 4.35
TWTR 170120C00014000 C 01/20/17 14.0 3.00 3.45
TWTR 170120C00014500 C 01/20/17 14.5 2.39 3.50
TWTR 170120C00015000 C 01/20/17 15.0 2.19 2.30
TWTR 170120C00015500 C 01/20/17 15.5 1.70 1.79
TWTR 170120C00016000 C 01/20/17 16.0 1.22 1.31
TWTR 170120C00016500 C 01/20/17 16.5 0.78 0.85
TWTR 170120C00017000 C 01/20/17 17.0 0.42 0.46
TWTR 170120C00017500 C 01/20/17 17.5 0.20 0.22
TWTR 170120C00018000 C 01/20/17 18.0 0.10 0.11
TWTR 170120C00018500 C 01/20/17 18.5 0.05 0.08
TWTR 170120C00019000 C 01/20/17 19.0 0.02 0.06
TWTR 170120C00019500 C 01/20/17 19.5 0.02 0.04
TWTR 170120C00020000 C 01/20/17 20.0 0.02 0.03
TWTR 170120C00020500 C 01/20/17 20.5 0.01 0.02
TWTR 170120C00021000 C 01/20/17 21.0 0.01 0.03
TWTR 170120C00021500 C 01/20/17 21.5 0.01 0.06
TWTR 170120C00022000 C 01/20/17 22.0 0.00 0.03
TWTR 170120C00022500 C 01/20/17 22.5 0.00 0.07
TWTR 170120C00023000 C 01/20/17 23.0 0.00 0.02
TWTR 170120C00023500 C 01/20/17 23.5 0.00 0.04
TWTR 170120C00024000 C 01/20/17 24.0 0.00 0.02
TWTR 170120C00024500 C 01/20/17 24.5 0.00 0.02
TWTR 170120C00025000 C 01/20/17 25.0 0.00 0.01
TWTR 170120C00025500 C 01/20/17 25.5 0.00 0.02
TWTR 170120C00026000 C 01/20/17 26.0 0.00 0.05
TWTR 170120C00026500 C 01/20/17 26.5 0.00 1.36
TWTR 170120C00027000 C 01/20/17 27.0 0.00 0.01
TWTR 170120C00027500 C 01/20/17 27.5 0.00 1.06
TWTR 170120C00028000 C 01/20/17 28.0 0.00 0.05
TWTR 170120C00029000 C 01/20/17 29.0 0.00 0.01
TWTR 170120C00030000 C 01/20/17 30.0 0.00 0.01
TWTR 170120C00031000 C 01/20/17 31.0 0.00 0.01
TWTR 170120C00032000 C 01/20/17 32.0 0.00 0.10
TWTR 170120C00033000 C 01/20/17 33.0 0.00 0.05
TWTR 170120C00034000 C 01/20/17 34.0 0.00 0.01
TWTR 170120C00035000 C 01/20/17 35.0 0.00 0.01
TWTR 170120C00036000 C 01/20/17 36.0 0.00 0.03
TWTR 170120C00037000 C 01/20/17 37.0 0.00 0.02
TWTR 170120C00038000 C 01/20/17 38.0 0.00 0.01
TWTR 170120C00040000 C 01/20/17 40.0 0.00 0.01
TWTR 170120C00042000 C 01/20/17 42.0 0.00 0.38
TWTR 170120C00045000 C 01/20/17 45.0 0.00 0.01
TWTR 170120C00047000 C 01/20/17 47.0 0.00 0.01
TWTR 170120C00050000 C 01/20/17 50.0 0.00 0.01
TWTR 170120C00052500 C 01/20/17 52.5 0.00 0.01
TWTR 170120C00055000 C 01/20/17 55.0 0.00 0.02
TWTR 170120C00057500 C 01/20/17 57.5 0.00 0.02
TWTR 170120C00060000 C 01/20/17 60.0 0.00 0.02
TWTR 170120C00065000 C 01/20/17 65.0 0.00 0.01
TWTR 170120C00070000 C 01/20/17 70.0 0.00 0.01
TWTR 170120C00075000 C 01/20/17 75.0 0.00 0.02
TWTR 170120P00003000 P 01/20/17 3.0 0.00 0.10
TWTR 170120P00005000 P 01/20/17 5.0 0.00 0.28
TWTR 170120P00006000 P 01/20/17 6.0 0.00 0.13
TWTR 170120P00007000 P 01/20/17 7.0 0.00 0.12
TWTR 170120P00008000 P 01/20/17 8.0 0.00 0.10
TWTR 170120P00009000 P 01/20/17 9.0 0.00 0.02
TWTR 170120P00010000 P 01/20/17 10.0 0.00 0.02
TWTR 170120P00010500 P 01/20/17 10.5 0.00 0.48
TWTR 170120P00011000 P 01/20/17 11.0 0.00 0.01
TWTR 170120P00011500 P 01/20/17 11.5 0.00 1.02
TWTR 170120P00012000 P 01/20/17 12.0 0.00 0.02
TWTR 170120P00012500 P 01/20/17 12.5 0.00 0.05
TWTR 170120P00013000 P 01/20/17 13.0 0.00 0.02
TWTR 170120P00013500 P 01/20/17 13.5 0.00 0.14
TWTR 170120P00014000 P 01/20/17 14.0 0.00 0.02
TWTR 170120P00014500 P 01/20/17 14.5 0.01 0.02
TWTR 170120P00015000 P 01/20/17 15.0 0.01 0.03
TWTR 170120P00015500 P 01/20/17 15.5 0.00 0.04
TWTR 170120P00016000 P 01/20/17 16.0 0.02 0.04
TWTR 170120P00016500 P 01/20/17 16.5 0.06 0.09
TWTR 170120P00017000 P 01/20/17 17.0 0.19 0.21
TWTR 170120P00017500 P 01/20/17 17.5 0.45 0.49
TWTR 170120P00018000 P 01/20/17 18.0 0.84 0.89
TWTR 170120P00018500 P 01/20/17 18.5 1.29 1.35
TWTR 170120P00019000 P 01/20/17 19.0 1.75 1.83
TWTR 170120P00019500 P 01/20/17 19.5 1.68 2.51
TWTR 170120P00020000 P 01/20/17 20.0 2.73 2.82
TWTR 170120P00020500 P 01/20/17 20.5 2.09 3.55
TWTR 170120P00021000 P 01/20/17 21.0 3.60 3.80
TWTR 170120P00021500 P 01/20/17 21.5 3.40 4.85
TWTR 170120P00022000 P 01/20/17 22.0 4.30 5.25
TWTR 170120P00022500 P 01/20/17 22.5 4.50 5.30
TWTR 170120P00023000 P 01/20/17 23.0 5.65 5.80
TWTR 170120P00023500 P 01/20/17 23.5 5.25 6.85
TWTR 170120P00024000 P 01/20/17 24.0 6.05 7.30
TWTR 170120P00024500 P 01/20/17 24.5 5.30 8.85
TWTR 170120P00025000 P 01/20/17 25.0 7.55 7.85
TWTR 170120P00025500 P 01/20/17 25.5 6.30 10.05
TWTR 170120P00026000 P 01/20/17 26.0 7.85 9.40
TWTR 170120P00026500 P 01/20/17 26.5 7.40 10.75
TWTR 170120P00027000 P 01/20/17 27.0 8.60 10.25
TWTR 170120P00027500 P 01/20/17 27.5 8.15 12.05
TWTR 170120P00028000 P 01/20/17 28.0 10.55 10.85
TWTR 170120P00029000 P 01/20/17 29.0 10.80 12.25
TWTR 170120P00030000 P 01/20/17 30.0 12.65 12.80
TWTR 170120P00031000 P 01/20/17 31.0 12.75 14.25
TWTR 170120P00032000 P 01/20/17 32.0 14.50 15.30
TWTR 170120P00033000 P 01/20/17 33.0 14.65 16.20
TWTR 170120P00034000 P 01/20/17 34.0 14.65 18.20
TWTR 170120P00035000 P 01/20/17 35.0 17.60 17.85
TWTR 170120P00036000 P 01/20/17 36.0 16.65 20.55
TWTR 170120P00037000 P 01/20/17 37.0 18.40 20.25
TWTR 170120P00038000 P 01/20/17 38.0 20.50 20.80
TWTR 170120P00040000 P 01/20/17 40.0 21.10 23.60
TWTR 170120P00042000 P 01/20/17 42.0 24.05 24.95
TWTR 170120P00045000 P 01/20/17 45.0 26.35 28.70
TWTR 170120P00047000 P 01/20/17 47.0 28.00 31.20
TWTR 170120P00050000 P 01/20/17 50.0 31.30 33.45
TWTR 170120P00052500 P 01/20/17 52.5 33.70 36.45
TWTR 170120P00055000 P 01/20/17 55.0 36.15 38.80
TWTR 170120P00057500 P 01/20/17 57.5 37.70 41.70
TWTR 170120P00060000 P 01/20/17 60.0 40.45 44.15
TWTR 170120P00065000 P 01/20/17 65.0 45.65 49.20
TWTR 170120P00070000 P 01/20/17 70.0 50.30 54.20
TWTR 170120P00075000 P 01/20/17 75.0 55.30 59.45
TWTR 170127C00011500 C 01/27/17 11.5 5.25 6.90
TWTR 170127C00012000 C 01/27/17 12.0 3.80 7.45
TWTR 170127C00012500 C 01/27/17 12.5 3.35 6.70
TWTR 170127C00013000 C 01/27/17 13.0 2.90 6.35
TWTR 170127C00013500 C 01/27/17 13.5 2.40 5.70
TWTR 170127C00014000 C 01/27/17 14.0 3.20 3.75
TWTR 170127C00014500 C 01/27/17 14.5 2.61 3.30
TWTR 170127C00015000 C 01/27/17 15.0 2.12 2.82
TWTR 170127C00015500 C 01/27/17 15.5 1.77 1.87
TWTR 170127C00016000 C 01/27/17 16.0 1.34 1.40
TWTR 170127C00016500 C 01/27/17 16.5 0.94 0.99
TWTR 170127C00017000 C 01/27/17 17.0 0.62 0.67
TWTR 170127C00017500 C 01/27/17 17.5 0.38 0.43
TWTR 170127C00018000 C 01/27/17 18.0 0.23 0.27
TWTR 170127C00018500 C 01/27/17 18.5 0.15 0.18
TWTR 170127C00019000 C 01/27/17 19.0 0.09 0.12
TWTR 170127C00019500 C 01/27/17 19.5 0.05 0.08
TWTR 170127C00020000 C 01/27/17 20.0 0.05 0.07
TWTR 170127C00020500 C 01/27/17 20.5 0.00 0.15
TWTR 170127C00021000 C 01/27/17 21.0 0.02 0.09
TWTR 170127C00021500 C 01/27/17 21.5 0.00 0.10
TWTR 170127C00022000 C 01/27/17 22.0 0.02 0.05
TWTR 170127C00022500 C 01/27/17 22.5 0.00 0.51
TWTR 170127C00023000 C 01/27/17 23.0 0.00 0.33
TWTR 170127C00023500 C 01/27/17 23.5 0.00 0.29
TWTR 170127C00024000 C 01/27/17 24.0 0.01 0.04
TWTR 170127C00024500 C 01/27/17 24.5 0.00 0.05
TWTR 170127C00025000 C 01/27/17 25.0 0.00 0.05
TWTR 170127C00025500 C 01/27/17 25.5 0.00 1.07
TWTR 170127C00026000 C 01/27/17 26.0 0.00 0.14
TWTR 170127C00026500 C 01/27/17 26.5 0.00 1.08
TWTR 170127C00027000 C 01/27/17 27.0 0.00 1.09
TWTR 170127C00027500 C 01/27/17 27.5 0.00 1.05
TWTR 170127C00028000 C 01/27/17 28.0 0.00 0.12
TWTR 170127C00028500 C 01/27/17 28.5 0.00 1.15
TWTR 170127C00030000 C 01/27/17 30.0 0.00 0.47
TWTR 170127C00035000 C 01/27/17 35.0 0.00 1.74
TWTR 170127P00011500 P 01/27/17 11.5 0.00 0.54
TWTR 170127P00012000 P 01/27/17 12.0 0.00 0.08
TWTR 170127P00012500 P 01/27/17 12.5 0.00 0.48
TWTR 170127P00013000 P 01/27/17 13.0 0.00 0.09
TWTR 170127P00013500 P 01/27/17 13.5 0.00 0.50
TWTR 170127P00014000 P 01/27/17 14.0 0.00 0.13
TWTR 170127P00014500 P 01/27/17 14.5 0.00 0.09
TWTR 170127P00015000 P 01/27/17 15.0 0.00 0.10
TWTR 170127P00015500 P 01/27/17 15.5 0.01 0.17
TWTR 170127P00016000 P 01/27/17 16.0 0.10 0.12
TWTR 170127P00016500 P 01/27/17 16.5 0.19 0.22
TWTR 170127P00017000 P 01/27/17 17.0 0.36 0.40
TWTR 170127P00017500 P 01/27/17 17.5 0.63 0.67
TWTR 170127P00018000 P 01/27/17 18.0 0.98 1.03
TWTR 170127P00018500 P 01/27/17 18.5 1.37 1.44
TWTR 170127P00019000 P 01/27/17 19.0 1.82 1.90
TWTR 170127P00019500 P 01/27/17 19.5 1.58 2.39
TWTR 170127P00020000 P 01/27/17 20.0 2.21 3.00
TWTR 170127P00020500 P 01/27/17 20.5 1.37 4.70
TWTR 170127P00021000 P 01/27/17 21.0 1.84 5.00
TWTR 170127P00021500 P 01/27/17 21.5 3.30 4.75
TWTR 170127P00022000 P 01/27/17 22.0 4.25 4.85
TWTR 170127P00022500 P 01/27/17 22.5 4.65 5.45
TWTR 170127P00023000 P 01/27/17 23.0 3.70 7.15
TWTR 170127P00023500 P 01/27/17 23.5 5.60 6.60
TWTR 170127P00024000 P 01/27/17 24.0 5.90 7.25
TWTR 170127P00024500 P 01/27/17 24.5 6.25 7.80
TWTR 170127P00025000 P 01/27/17 25.0 5.95 9.15
TWTR 170127P00025500 P 01/27/17 25.5 7.30 8.80
TWTR 170127P00026000 P 01/27/17 26.0 6.65 10.20
TWTR 170127P00026500 P 01/27/17 26.5 7.15 10.70
TWTR 170127P00027000 P 01/27/17 27.0 7.65 11.20
TWTR 170127P00027500 P 01/27/17 27.5 8.15 11.70
TWTR 170127P00028000 P 01/27/17 28.0 8.80 12.20
TWTR 170127P00028500 P 01/27/17 28.5 9.05 12.70
TWTR 170127P00030000 P 01/27/17 30.0 10.85 14.15
TWTR 170127P00035000 P 01/27/17 35.0 16.25 18.65
TWTR 170203C00011500 C 02/03/17 11.5 5.15 6.70
TWTR 170203C00012000 C 02/03/17 12.0 3.80 7.25
TWTR 170203C00012500 C 02/03/17 12.5 3.30 6.75
TWTR 170203C00013000 C 02/03/17 13.0 2.82 6.25
TWTR 170203C00013500 C 02/03/17 13.5 2.56 5.70
TWTR 170203C00014000 C 02/03/17 14.0 2.80 4.40
TWTR 170203C00014500 C 02/03/17 14.5 2.52 3.75
TWTR 170203C00015000 C 02/03/17 15.0 2.04 3.00
TWTR 170203C00015500 C 02/03/17 15.5 1.70 2.60
TWTR 170203C00016000 C 02/03/17 16.0 1.41 1.51
TWTR 170203C00016500 C 02/03/17 16.5 1.04 1.11
TWTR 170203C00017000 C 02/03/17 17.0 0.77 0.81
TWTR 170203C00017500 C 02/03/17 17.5 0.54 0.58
TWTR 170203C00018000 C 02/03/17 18.0 0.36 0.41
TWTR 170203C00018500 C 02/03/17 18.5 0.25 0.28
TWTR 170203C00019000 C 02/03/17 19.0 0.17 0.20
TWTR 170203C00019500 C 02/03/17 19.5 0.12 0.14
TWTR 170203C00020000 C 02/03/17 20.0 0.06 0.32
TWTR 170203C00020500 C 02/03/17 20.5 0.00 0.20
TWTR 170203C00021000 C 02/03/17 21.0 0.03 0.09
TWTR 170203C00021500 C 02/03/17 21.5 0.00 0.48
TWTR 170203C00022000 C 02/03/17 22.0 0.01 0.14
TWTR 170203C00022500 C 02/03/17 22.5 0.00 0.50
TWTR 170203C00023000 C 02/03/17 23.0 0.00 0.37
TWTR 170203C00023500 C 02/03/17 23.5 0.00 0.49
TWTR 170203C00024000 C 02/03/17 24.0 0.00 0.24
TWTR 170203C00024500 C 02/03/17 24.5 0.00 0.48
TWTR 170203C00025000 C 02/03/17 25.0 0.00 0.10
TWTR 170203C00025500 C 02/03/17 25.5 0.00 0.49
TWTR 170203C00026000 C 02/03/17 26.0 0.00 0.14
TWTR 170203C00026500 C 02/03/17 26.5 0.00 0.49
TWTR 170203C00027000 C 02/03/17 27.0 0.00 0.62
TWTR 170203C00027500 C 02/03/17 27.5 0.00 0.53
TWTR 170203C00028000 C 02/03/17 28.0 0.00 0.10
TWTR 170203C00028500 C 02/03/17 28.5 0.00 0.48
TWTR 170203P00011500 P 02/03/17 11.5 0.00 0.47
TWTR 170203P00012000 P 02/03/17 12.0 0.00 0.10
TWTR 170203P00012500 P 02/03/17 12.5 0.00 0.48
TWTR 170203P00013000 P 02/03/17 13.0 0.00 0.09
TWTR 170203P00013500 P 02/03/17 13.5 0.00 0.48
TWTR 170203P00014000 P 02/03/17 14.0 0.00 0.20
TWTR 170203P00014500 P 02/03/17 14.5 0.02 0.25
TWTR 170203P00015000 P 02/03/17 15.0 0.00 0.28
TWTR 170203P00015500 P 02/03/17 15.5 0.09 0.14
TWTR 170203P00016000 P 02/03/17 16.0 0.18 0.22
TWTR 170203P00016500 P 02/03/17 16.5 0.32 0.36
TWTR 170203P00017000 P 02/03/17 17.0 0.51 0.55
TWTR 170203P00017500 P 02/03/17 17.5 0.77 0.82
TWTR 170203P00018000 P 02/03/17 18.0 1.10 1.15
TWTR 170203P00018500 P 02/03/17 18.5 1.48 1.53
TWTR 170203P00019000 P 02/03/17 19.0 1.78 1.97
TWTR 170203P00019500 P 02/03/17 19.5 1.94 3.10
TWTR 170203P00020000 P 02/03/17 20.0 2.30 2.96
TWTR 170203P00020500 P 02/03/17 20.5 1.38 4.75
TWTR 170203P00021000 P 02/03/17 21.0 1.75 5.10
TWTR 170203P00021500 P 02/03/17 21.5 3.30 4.45
TWTR 170203P00022000 P 02/03/17 22.0 2.92 6.15
TWTR 170203P00022500 P 02/03/17 22.5 4.15 5.50
TWTR 170203P00023000 P 02/03/17 23.0 4.85 6.00
TWTR 170203P00023500 P 02/03/17 23.5 4.35 7.60
TWTR 170203P00024000 P 02/03/17 24.0 4.90 8.20
TWTR 170203P00024500 P 02/03/17 24.5 5.25 8.60
TWTR 170203P00025000 P 02/03/17 25.0 5.90 9.20
TWTR 170203P00025500 P 02/03/17 25.5 6.15 9.65
TWTR 170203P00026000 P 02/03/17 26.0 6.80 10.20
TWTR 170203P00026500 P 02/03/17 26.5 7.15 10.65
TWTR 170203P00027000 P 02/03/17 27.0 7.80 11.20
TWTR 170203P00027500 P 02/03/17 27.5 8.15 11.65
TWTR 170203P00028000 P 02/03/17 28.0 8.80 12.20
TWTR 170203P00028500 P 02/03/17 28.5 10.05 11.80
TWTR 170210C00009000 C 02/10/17 9.0 7.45 9.35
TWTR 170210C00009500 C 02/10/17 9.5 6.30 9.70
TWTR 170210C00010000 C 02/10/17 10.0 5.80 9.25
TWTR 170210C00010500 C 02/10/17 10.5 5.35 8.75
TWTR 170210C00011000 C 02/10/17 11.0 4.90 8.20
TWTR 170210C00011500 C 02/10/17 11.5 4.40 7.60
TWTR 170210C00012000 C 02/10/17 12.0 3.95 7.15
TWTR 170210C00012500 C 02/10/17 12.5 3.40 6.70
TWTR 170210C00013000 C 02/10/17 13.0 2.91 6.25
TWTR 170210C00013500 C 02/10/17 13.5 2.42 5.70
TWTR 170210C00014000 C 02/10/17 14.0 2.01 4.55
TWTR 170210C00014500 C 02/10/17 14.5 1.52 4.85
TWTR 170210C00015000 C 02/10/17 15.0 2.23 2.71
TWTR 170210C00015500 C 02/10/17 15.5 2.00 2.64
TWTR 170210C00016000 C 02/10/17 16.0 1.71 1.82
TWTR 170210C00016500 C 02/10/17 16.5 1.40 1.49
TWTR 170210C00017000 C 02/10/17 17.0 1.14 1.20
TWTR 170210C00017500 C 02/10/17 17.5 0.90 0.96
TWTR 170210C00018000 C 02/10/17 18.0 0.72 0.78
TWTR 170210C00018500 C 02/10/17 18.5 0.57 0.63
TWTR 170210C00019000 C 02/10/17 19.0 0.45 0.50
TWTR 170210C00019500 C 02/10/17 19.5 0.36 0.40
TWTR 170210C00020000 C 02/10/17 20.0 0.28 0.32
TWTR 170210C00020500 C 02/10/17 20.5 0.20 0.28
TWTR 170210C00021000 C 02/10/17 21.0 0.01 0.26
TWTR 170210C00021500 C 02/10/17 21.5 0.01 0.37
TWTR 170210C00022000 C 02/10/17 22.0 0.00 0.22
TWTR 170210C00022500 C 02/10/17 22.5 0.00 0.47
TWTR 170210C00023000 C 02/10/17 23.0 0.00 0.15
TWTR 170210C00023500 C 02/10/17 23.5 0.00 0.49
TWTR 170210C00024000 C 02/10/17 24.0 0.00 0.12
TWTR 170210C00024500 C 02/10/17 24.5 0.01 0.23
TWTR 170210P00009000 P 02/10/17 9.0 0.00 0.10
TWTR 170210P00009500 P 02/10/17 9.5 0.00 0.49
TWTR 170210P00010000 P 02/10/17 10.0 0.00 0.23
TWTR 170210P00010500 P 02/10/17 10.5 0.00 0.49
TWTR 170210P00011000 P 02/10/17 11.0 0.00 0.07
TWTR 170210P00011500 P 02/10/17 11.5 0.00 0.49
TWTR 170210P00012000 P 02/10/17 12.0 0.00 0.12
TWTR 170210P00012500 P 02/10/17 12.5 0.00 0.47
TWTR 170210P00013000 P 02/10/17 13.0 0.00 0.09
TWTR 170210P00013500 P 02/10/17 13.5 0.01 0.32
TWTR 170210P00014000 P 02/10/17 14.0 0.00 0.26
TWTR 170210P00014500 P 02/10/17 14.5 0.08 0.30
TWTR 170210P00015000 P 02/10/17 15.0 0.24 0.28
TWTR 170210P00015500 P 02/10/17 15.5 0.34 0.37
TWTR 170210P00016000 P 02/10/17 16.0 0.49 0.53
TWTR 170210P00016500 P 02/10/17 16.5 0.66 0.71
TWTR 170210P00017000 P 02/10/17 17.0 0.92 0.96
TWTR 170210P00017500 P 02/10/17 17.5 1.13 1.20
TWTR 170210P00018000 P 02/10/17 18.0 1.44 1.52
TWTR 170210P00018500 P 02/10/17 18.5 1.80 1.87
TWTR 170210P00019000 P 02/10/17 19.0 2.13 2.27
TWTR 170210P00019500 P 02/10/17 19.5 2.43 2.70
TWTR 170210P00020000 P 02/10/17 20.0 2.57 3.30
TWTR 170210P00020500 P 02/10/17 20.5 2.18 3.70
TWTR 170210P00021000 P 02/10/17 21.0 2.02 5.35
TWTR 170210P00021500 P 02/10/17 21.5 2.48 5.80
TWTR 170210P00022000 P 02/10/17 22.0 2.94 6.20
TWTR 170210P00022500 P 02/10/17 22.5 3.45 6.70
TWTR 170210P00023000 P 02/10/17 23.0 3.85 7.20
TWTR 170210P00023500 P 02/10/17 23.5 5.45 6.50
TWTR 170210P00024000 P 02/10/17 24.0 4.80 8.15
TWTR 170210P00024500 P 02/10/17 24.5 6.45 7.65
TWTR 170217C00010000 C 02/17/17 10.0 6.50 8.50
TWTR 170217C00011000 C 02/17/17 11.0 4.85 8.25
TWTR 170217C00012000 C 02/17/17 12.0 5.05 6.40
TWTR 170217C00013000 C 02/17/17 13.0 4.05 5.10
TWTR 170217C00014000 C 02/17/17 14.0 3.35 3.55
TWTR 170217C00015000 C 02/17/17 15.0 2.53 2.62
TWTR 170217C00016000 C 02/17/17 16.0 1.81 1.86
TWTR 170217C00017000 C 02/17/17 17.0 1.23 1.27
TWTR 170217C00018000 C 02/17/17 18.0 0.81 0.85
TWTR 170217C00019000 C 02/17/17 19.0 0.52 0.55
TWTR 170217C00020000 C 02/17/17 20.0 0.33 0.36
TWTR 170217C00021000 C 02/17/17 21.0 0.21 0.23
TWTR 170217C00022000 C 02/17/17 22.0 0.14 0.15
TWTR 170217C00023000 C 02/17/17 23.0 0.09 0.11
TWTR 170217C00024000 C 02/17/17 24.0 0.05 0.07
TWTR 170217C00025000 C 02/17/17 25.0 0.04 0.05
TWTR 170217C00026000 C 02/17/17 26.0 0.00 0.04
TWTR 170217C00027000 C 02/17/17 27.0 0.01 0.03
TWTR 170217C00028000 C 02/17/17 28.0 0.01 0.03
TWTR 170217C00029000 C 02/17/17 29.0 0.00 0.05
TWTR 170217C00030000 C 02/17/17 30.0 0.00 0.05
TWTR 170217C00031000 C 02/17/17 31.0 0.00 0.04
TWTR 170217C00032000 C 02/17/17 32.0 0.00 0.04
TWTR 170217C00033000 C 02/17/17 33.0 0.00 0.05
TWTR 170217C00034000 C 02/17/17 34.0 0.00 0.04
TWTR 170217C00035000 C 02/17/17 35.0 0.00 0.04
TWTR 170217P00010000 P 02/17/17 10.0 0.00 0.02
TWTR 170217P00011000 P 02/17/17 11.0 0.00 0.03
TWTR 170217P00012000 P 02/17/17 12.0 0.01 0.03
TWTR 170217P00013000 P 02/17/17 13.0 0.05 0.07
TWTR 170217P00014000 P 02/17/17 14.0 0.13 0.15
TWTR 170217P00015000 P 02/17/17 15.0 0.29 0.32
TWTR 170217P00016000 P 02/17/17 16.0 0.56 0.60
TWTR 170217P00017000 P 02/17/17 17.0 0.98 1.01
TWTR 170217P00018000 P 02/17/17 18.0 1.55 1.59
TWTR 170217P00019000 P 02/17/17 19.0 2.26 2.30
TWTR 170217P00020000 P 02/17/17 20.0 3.00 3.15
TWTR 170217P00021000 P 02/17/17 21.0 3.85 4.00
TWTR 170217P00022000 P 02/17/17 22.0 3.95 5.15
TWTR 170217P00023000 P 02/17/17 23.0 5.25 5.95
TWTR 170217P00024000 P 02/17/17 24.0 6.20 7.05
TWTR 170217P00025000 P 02/17/17 25.0 6.90 8.05
TWTR 170217P00026000 P 02/17/17 26.0 6.80 10.15
TWTR 170217P00027000 P 02/17/17 27.0 7.90 11.20
TWTR 170217P00028000 P 02/17/17 28.0 8.85 12.10
TWTR 170217P00029000 P 02/17/17 29.0 10.00 12.90
TWTR 170217P00030000 P 02/17/17 30.0 11.00 14.15
TWTR 170217P00031000 P 02/17/17 31.0 12.00 15.15
TWTR 170217P00032000 P 02/17/17 32.0 12.90 16.15
TWTR 170217P00033000 P 02/17/17 33.0 13.85 17.15
TWTR 170217P00034000 P 02/17/17 34.0 14.80 18.15
TWTR 170217P00035000 P 02/17/17 35.0 16.25 18.45
TWTR 170224C00011500 C 02/24/17 11.5 5.25 7.00
TWTR 170224C00012000 C 02/24/17 12.0 3.85 5.80
TWTR 170224C00012500 C 02/24/17 12.5 3.40 6.85
TWTR 170224C00013000 C 02/24/17 13.0 2.91 6.20
TWTR 170224C00013500 C 02/24/17 13.5 2.46 5.70
TWTR 170224C00014000 C 02/24/17 14.0 2.02 5.25
TWTR 170224C00014500 C 02/24/17 14.5 1.59 4.85
TWTR 170224C00015000 C 02/24/17 15.0 2.56 2.74
TWTR 170224C00015500 C 02/24/17 15.5 2.19 2.36
TWTR 170224C00016000 C 02/24/17 16.0 1.86 1.96
TWTR 170224C00016500 C 02/24/17 16.5 1.58 1.65
TWTR 170224C00017000 C 02/24/17 17.0 1.30 1.37
TWTR 170224C00017500 C 02/24/17 17.5 1.07 1.13
TWTR 170224C00018000 C 02/24/17 18.0 0.89 0.94
TWTR 170224C00018500 C 02/24/17 18.5 0.72 0.77
TWTR 170224C00019000 C 02/24/17 19.0 0.59 0.64
TWTR 170224C00019500 C 02/24/17 19.5 0.48 0.53
TWTR 170224C00020000 C 02/24/17 20.0 0.39 0.44
TWTR 170224C00020500 C 02/24/17 20.5 0.32 0.38
TWTR 170224C00021000 C 02/24/17 21.0 0.26 0.30
TWTR 170224C00021500 C 02/24/17 21.5 0.19 0.31
TWTR 170224C00022000 C 02/24/17 22.0 0.16 0.27
TWTR 170224C00022500 C 02/24/17 22.5 0.09 0.24
TWTR 170224C00023000 C 02/24/17 23.0 0.12 0.19
TWTR 170224C00023500 C 02/24/17 23.5 0.06 0.19
TWTR 170224C00024000 C 02/24/17 24.0 0.05 0.15
TWTR 170224C00024500 C 02/24/17 24.5 0.05 0.14
TWTR 170224P00011500 P 02/24/17 11.5 0.00 0.06
TWTR 170224P00012000 P 02/24/17 12.0 0.00 0.06
TWTR 170224P00012500 P 02/24/17 12.5 0.02 0.09
TWTR 170224P00013000 P 02/24/17 13.0 0.04 0.12
TWTR 170224P00013500 P 02/24/17 13.5 0.08 0.15
TWTR 170224P00014000 P 02/24/17 14.0 0.14 0.22
TWTR 170224P00014500 P 02/24/17 14.5 0.23 0.29
TWTR 170224P00015000 P 02/24/17 15.0 0.33 0.36
TWTR 170224P00015500 P 02/24/17 15.5 0.46 0.50
TWTR 170224P00016000 P 02/24/17 16.0 0.62 0.66
TWTR 170224P00016500 P 02/24/17 16.5 0.81 0.86
TWTR 170224P00017000 P 02/24/17 17.0 1.03 1.08
TWTR 170224P00017500 P 02/24/17 17.5 1.29 1.35
TWTR 170224P00018000 P 02/24/17 18.0 1.60 1.67
TWTR 170224P00018500 P 02/24/17 18.5 1.94 2.01
TWTR 170224P00019000 P 02/24/17 19.0 2.29 2.37
TWTR 170224P00019500 P 02/24/17 19.5 2.62 2.79
TWTR 170224P00020000 P 02/24/17 20.0 3.05 3.20
TWTR 170224P00020500 P 02/24/17 20.5 3.45 3.60
TWTR 170224P00021000 P 02/24/17 21.0 3.90 4.05
TWTR 170224P00021500 P 02/24/17 21.5 2.43 5.85
TWTR 170224P00022000 P 02/24/17 22.0 3.95 5.10
TWTR 170224P00022500 P 02/24/17 22.5 3.35 6.80
TWTR 170224P00023000 P 02/24/17 23.0 4.00 7.25
TWTR 170224P00023500 P 02/24/17 23.5 4.25 7.80
TWTR 170224P00024000 P 02/24/17 24.0 4.80 8.25
TWTR 170224P00024500 P 02/24/17 24.5 6.25 7.60
TWTR 170303C00010000 C 03/03/17 10.0 6.65 8.25
TWTR 170303C00010500 C 03/03/17 10.5 5.35 8.65
TWTR 170303C00011000 C 03/03/17 11.0 4.85 8.15
TWTR 170303C00011500 C 03/03/17 11.5 4.35 7.75
TWTR 170303C00012000 C 03/03/17 12.0 3.85 7.20
TWTR 170303C00012500 C 03/03/17 12.5 3.45 6.65
TWTR 170303C00013000 C 03/03/17 13.0 3.20 6.40
TWTR 170303C00013500 C 03/03/17 13.5 2.69 6.00
TWTR 170303C00014000 C 03/03/17 14.0 2.06 4.55
TWTR 170303C00014500 C 03/03/17 14.5 1.63 5.10
TWTR 170303C00015000 C 03/03/17 15.0 2.63 2.74
TWTR 170303C00015500 C 03/03/17 15.5 2.26 2.44
TWTR 170303C00016000 C 03/03/17 16.0 1.93 2.11
TWTR 170303C00016500 C 03/03/17 16.5 1.64 1.75
TWTR 170303C00017000 C 03/03/17 17.0 1.39 1.45
TWTR 170303C00017500 C 03/03/17 17.5 1.16 1.22
TWTR 170303C00018000 C 03/03/17 18.0 0.96 1.04
TWTR 170303C00018500 C 03/03/17 18.5 0.79 0.87
TWTR 170303C00019000 C 03/03/17 19.0 0.66 0.71
TWTR 170303C00019500 C 03/03/17 19.5 0.53 0.61
TWTR 170303C00020000 C 03/03/17 20.0 0.45 0.52
TWTR 170303C00020500 C 03/03/17 20.5 0.34 0.46
TWTR 170303C00021000 C 03/03/17 21.0 0.30 0.40
TWTR 170303C00021500 C 03/03/17 21.5 0.22 0.35
TWTR 170303C00022000 C 03/03/17 22.0 0.17 0.30
TWTR 170303C00022500 C 03/03/17 22.5 0.12 0.28
TWTR 170303C00023000 C 03/03/17 23.0 0.09 0.25
TWTR 170303C00023500 C 03/03/17 23.5 0.07 0.21
TWTR 170303C00024000 C 03/03/17 24.0 0.04 0.19
TWTR 170303C00024500 C 03/03/17 24.5 0.05 0.17
TWTR 170303P00010000 P 03/03/17 10.0 0.00 0.04
TWTR 170303P00010500 P 03/03/17 10.5 0.00 0.05
TWTR 170303P00011000 P 03/03/17 11.0 0.00 0.05
TWTR 170303P00011500 P 03/03/17 11.5 0.00 0.06
TWTR 170303P00012000 P 03/03/17 12.0 0.01 0.08
TWTR 170303P00012500 P 03/03/17 12.5 0.02 0.10
TWTR 170303P00013000 P 03/03/17 13.0 0.04 0.14
TWTR 170303P00013500 P 03/03/17 13.5 0.10 0.19
TWTR 170303P00014000 P 03/03/17 14.0 0.15 0.26
TWTR 170303P00014500 P 03/03/17 14.5 0.27 0.33
TWTR 170303P00015000 P 03/03/17 15.0 0.39 0.41
TWTR 170303P00015500 P 03/03/17 15.5 0.52 0.54
TWTR 170303P00016000 P 03/03/17 16.0 0.69 0.77
TWTR 170303P00016500 P 03/03/17 16.5 0.89 0.96
TWTR 170303P00017000 P 03/03/17 17.0 1.12 1.20
TWTR 170303P00017500 P 03/03/17 17.5 1.36 1.48
TWTR 170303P00018000 P 03/03/17 18.0 1.67 1.78
TWTR 170303P00018500 P 03/03/17 18.5 2.00 2.13
TWTR 170303P00019000 P 03/03/17 19.0 2.36 2.48
TWTR 170303P00019500 P 03/03/17 19.5 2.67 2.86
TWTR 170303P00020000 P 03/03/17 20.0 3.10 3.30
TWTR 170303P00020500 P 03/03/17 20.5 3.50 3.70
TWTR 170303P00021000 P 03/03/17 21.0 3.95 4.15
TWTR 170303P00021500 P 03/03/17 21.5 4.40 4.55
TWTR 170303P00022000 P 03/03/17 22.0 2.91 6.45
TWTR 170303P00022500 P 03/03/17 22.5 3.50 6.85
TWTR 170303P00023000 P 03/03/17 23.0 4.05 7.30
TWTR 170303P00023500 P 03/03/17 23.5 4.40 7.80
TWTR 170303P00024000 P 03/03/17 24.0 4.95 8.25
TWTR 170303P00024500 P 03/03/17 24.5 6.20 7.90
TWTR 170317C00008000 C 03/17/17 8.0 8.50 10.35
TWTR 170317C00009000 C 03/17/17 9.0 6.85 10.25
TWTR 170317C00010000 C 03/17/17 10.0 7.05 7.90
TWTR 170317C00011000 C 03/17/17 11.0 6.00 7.30
TWTR 170317C00012000 C 03/17/17 12.0 5.25 5.60
TWTR 170317C00013000 C 03/17/17 13.0 4.20 5.20
TWTR 170317C00014000 C 03/17/17 14.0 3.50 3.70
TWTR 170317C00015000 C 03/17/17 15.0 2.74 2.80
TWTR 170317C00016000 C 03/17/17 16.0 2.09 2.16
TWTR 170317C00017000 C 03/17/17 17.0 1.54 1.57
TWTR 170317C00018000 C 03/17/17 18.0 1.12 1.18
TWTR 170317C00019000 C 03/17/17 19.0 0.80 0.83
TWTR 170317C00020000 C 03/17/17 20.0 0.57 0.59
TWTR 170317C00021000 C 03/17/17 21.0 0.41 0.44
TWTR 170317C00022000 C 03/17/17 22.0 0.29 0.31
TWTR 170317C00023000 C 03/17/17 23.0 0.21 0.22
TWTR 170317C00024000 C 03/17/17 24.0 0.15 0.16
TWTR 170317C00025000 C 03/17/17 25.0 0.10 0.12
TWTR 170317C00026000 C 03/17/17 26.0 0.07 0.10
TWTR 170317C00027000 C 03/17/17 27.0 0.05 0.08
TWTR 170317C00028000 C 03/17/17 28.0 0.01 0.06
TWTR 170317C00029000 C 03/17/17 29.0 0.03 0.05
TWTR 170317C00030000 C 03/17/17 30.0 0.02 0.04
TWTR 170317C00031000 C 03/17/17 31.0 0.01 0.04
TWTR 170317C00032000 C 03/17/17 32.0 0.01 0.03
TWTR 170317C00033000 C 03/17/17 33.0 0.00 0.05
TWTR 170317C00034000 C 03/17/17 34.0 0.01 0.05
TWTR 170317C00035000 C 03/17/17 35.0 0.01 0.03
TWTR 170317C00036000 C 03/17/17 36.0 0.01 0.04
TWTR 170317C00037000 C 03/17/17 37.0 0.00 0.03
TWTR 170317C00038000 C 03/17/17 38.0 0.00 0.04
TWTR 170317P00008000 P 03/17/17 8.0 0.00 0.04
TWTR 170317P00009000 P 03/17/17 9.0 0.00 0.04
TWTR 170317P00010000 P 03/17/17 10.0 0.00 0.05
TWTR 170317P00011000 P 03/17/17 11.0 0.02 0.04
TWTR 170317P00012000 P 03/17/17 12.0 0.06 0.08
TWTR 170317P00013000 P 03/17/17 13.0 0.13 0.16
TWTR 170317P00014000 P 03/17/17 14.0 0.26 0.28
TWTR 170317P00015000 P 03/17/17 15.0 0.48 0.53
TWTR 170317P00016000 P 03/17/17 16.0 0.81 0.85
TWTR 170317P00017000 P 03/17/17 17.0 1.25 1.30
TWTR 170317P00018000 P 03/17/17 18.0 1.83 1.89
TWTR 170317P00019000 P 03/17/17 19.0 2.51 2.57
TWTR 170317P00020000 P 03/17/17 20.0 3.20 3.35
TWTR 170317P00021000 P 03/17/17 21.0 4.00 4.20
TWTR 170317P00022000 P 03/17/17 22.0 4.90 5.10
TWTR 170317P00023000 P 03/17/17 23.0 5.10 6.25
TWTR 170317P00024000 P 03/17/17 24.0 6.20 7.10
TWTR 170317P00025000 P 03/17/17 25.0 6.85 7.90
TWTR 170317P00026000 P 03/17/17 26.0 7.60 9.20
TWTR 170317P00027000 P 03/17/17 27.0 8.55 10.25
TWTR 170317P00028000 P 03/17/17 28.0 10.40 10.85
TWTR 170317P00029000 P 03/17/17 29.0 10.80 12.30
TWTR 170317P00030000 P 03/17/17 30.0 11.55 12.95
TWTR 170317P00031000 P 03/17/17 31.0 12.65 14.25
TWTR 170317P00032000 P 03/17/17 32.0 13.55 14.90
TWTR 170317P00033000 P 03/17/17 33.0 14.50 16.25
TWTR 170317P00034000 P 03/17/17 34.0 15.25 17.55
TWTR 170317P00035000 P 03/17/17 35.0 16.40 18.55
TWTR 170317P00036000 P 03/17/17 36.0 17.70 19.20
TWTR 170317P00037000 P 03/17/17 37.0 18.45 20.25
TWTR 170317P00038000 P 03/17/17 38.0 19.35 21.00
TWTR 170421C00008000 C 04/21/17 8.0 8.05 11.15
TWTR 170421C00009000 C 04/21/17 9.0 6.80 10.20
TWTR 170421C00010000 C 04/21/17 10.0 5.85 9.35
TWTR 170421C00011000 C 04/21/17 11.0 4.95 8.30
TWTR 170421C00012000 C 04/21/17 12.0 4.00 6.25
TWTR 170421C00013000 C 04/21/17 13.0 4.35 5.45
TWTR 170421C00014000 C 04/21/17 14.0 3.65 3.85
TWTR 170421C00015000 C 04/21/17 15.0 2.96 3.15
TWTR 170421C00016000 C 04/21/17 16.0 2.33 2.42
TWTR 170421C00017000 C 04/21/17 17.0 1.80 1.84
TWTR 170421C00018000 C 04/21/17 18.0 1.37 1.41
TWTR 170421C00019000 C 04/21/17 19.0 1.02 1.06
TWTR 170421C00020000 C 04/21/17 20.0 0.75 0.78
TWTR 170421C00021000 C 04/21/17 21.0 0.55 0.58
TWTR 170421C00022000 C 04/21/17 22.0 0.40 0.42
TWTR 170421C00023000 C 04/21/17 23.0 0.29 0.32
TWTR 170421C00024000 C 04/21/17 24.0 0.22 0.23
TWTR 170421C00025000 C 04/21/17 25.0 0.14 0.23
TWTR 170421C00026000 C 04/21/17 26.0 0.11 0.13
TWTR 170421C00027000 C 04/21/17 27.0 0.08 0.10
TWTR 170421C00028000 C 04/21/17 28.0 0.06 0.08
TWTR 170421C00029000 C 04/21/17 29.0 0.04 0.07
TWTR 170421C00030000 C 04/21/17 30.0 0.03 0.06
TWTR 170421C00031000 C 04/21/17 31.0 0.02 0.05
TWTR 170421C00032000 C 04/21/17 32.0 0.02 0.04
TWTR 170421C00033000 C 04/21/17 33.0 0.01 0.04
TWTR 170421C00034000 C 04/21/17 34.0 0.01 0.05
TWTR 170421C00035000 C 04/21/17 35.0 0.00 0.05
TWTR 170421C00036000 C 04/21/17 36.0 0.00 0.05
TWTR 170421C00037000 C 04/21/17 37.0 0.00 0.05
TWTR 170421C00038000 C 04/21/17 38.0 0.00 0.05
TWTR 170421P00008000 P 04/21/17 8.0 0.00 0.05
TWTR 170421P00009000 P 04/21/17 9.0 0.00 0.04
TWTR 170421P00010000 P 04/21/17 10.0 0.02 0.06
TWTR 170421P00011000 P 04/21/17 11.0 0.05 0.08
TWTR 170421P00012000 P 04/21/17 12.0 0.11 0.14
TWTR 170421P00013000 P 04/21/17 13.0 0.23 0.31
TWTR 170421P00014000 P 04/21/17 14.0 0.41 0.44
TWTR 170421P00015000 P 04/21/17 15.0 0.67 0.71
TWTR 170421P00016000 P 04/21/17 16.0 1.04 1.08
TWTR 170421P00017000 P 04/21/17 17.0 1.51 1.55
TWTR 170421P00018000 P 04/21/17 18.0 2.07 2.11
TWTR 170421P00019000 P 04/21/17 19.0 2.68 2.80
TWTR 170421P00020000 P 04/21/17 20.0 3.40 3.50
TWTR 170421P00021000 P 04/21/17 21.0 4.20 4.30
TWTR 170421P00022000 P 04/21/17 22.0 5.05 5.15
TWTR 170421P00023000 P 04/21/17 23.0 5.90 6.10
TWTR 170421P00024000 P 04/21/17 24.0 6.20 7.25
TWTR 170421P00025000 P 04/21/17 25.0 7.00 8.10
TWTR 170421P00026000 P 04/21/17 26.0 7.80 9.10
TWTR 170421P00027000 P 04/21/17 27.0 7.95 11.25
TWTR 170421P00028000 P 04/21/17 28.0 8.90 12.25
TWTR 170421P00029000 P 04/21/17 29.0 9.90 13.25
TWTR 170421P00030000 P 04/21/17 30.0 10.90 14.20
TWTR 170421P00031000 P 04/21/17 31.0 11.90 15.20
TWTR 170421P00032000 P 04/21/17 32.0 12.90 16.20
TWTR 170421P00033000 P 04/21/17 33.0 14.80 16.30
TWTR 170421P00034000 P 04/21/17 34.0 14.80 18.20
TWTR 170421P00035000 P 04/21/17 35.0 15.80 19.20
TWTR 170421P00036000 P 04/21/17 36.0 16.80 20.20
TWTR 170421P00037000 P 04/21/17 37.0 17.80 21.20
TWTR 170421P00038000 P 04/21/17 38.0 19.55 21.25
TWTR 170616C00008000 C 06/16/17 8.0 9.00 10.50
TWTR 170616C00009000 C 06/16/17 9.0 6.75 10.35
TWTR 170616C00010000 C 06/16/17 10.0 7.05 8.55
TWTR 170616C00011000 C 06/16/17 11.0 6.30 7.15
TWTR 170616C00012000 C 06/16/17 12.0 4.25 7.60
TWTR 170616C00013000 C 06/16/17 13.0 4.75 5.40
TWTR 170616C00014000 C 06/16/17 14.0 4.05 4.25
TWTR 170616C00015000 C 06/16/17 15.0 3.35 3.60
TWTR 170616C00016000 C 06/16/17 16.0 2.80 2.88
TWTR 170616C00017000 C 06/16/17 17.0 2.29 2.39
TWTR 170616C00018000 C 06/16/17 18.0 1.84 1.94
TWTR 170616C00019000 C 06/16/17 19.0 1.48 1.56
TWTR 170616C00020000 C 06/16/17 20.0 1.17 1.26
TWTR 170616C00021000 C 06/16/17 21.0 0.92 1.00
TWTR 170616C00022000 C 06/16/17 22.0 0.70 0.79
TWTR 170616C00023000 C 06/16/17 23.0 0.56 0.62
TWTR 170616C00024000 C 06/16/17 24.0 0.41 0.48
TWTR 170616C00025000 C 06/16/17 25.0 0.31 0.38
TWTR 170616C00026000 C 06/16/17 26.0 0.25 0.31
TWTR 170616C00027000 C 06/16/17 27.0 0.20 0.26
TWTR 170616C00028000 C 06/16/17 28.0 0.14 0.21
TWTR 170616C00029000 C 06/16/17 29.0 0.12 0.17
TWTR 170616C00030000 C 06/16/17 30.0 0.10 0.13
TWTR 170616C00031000 C 06/16/17 31.0 0.07 0.12
TWTR 170616C00032000 C 06/16/17 32.0 0.03 0.11
TWTR 170616C00033000 C 06/16/17 33.0 0.05 0.07
TWTR 170616C00034000 C 06/16/17 34.0 0.03 0.06
TWTR 170616C00035000 C 06/16/17 35.0 0.03 0.06
TWTR 170616C00036000 C 06/16/17 36.0 0.02 0.05
TWTR 170616C00037000 C 06/16/17 37.0 0.01 0.05
TWTR 170616P00008000 P 06/16/17 8.0 0.02 0.06
TWTR 170616P00009000 P 06/16/17 9.0 0.05 0.10
TWTR 170616P00010000 P 06/16/17 10.0 0.11 0.15
TWTR 170616P00011000 P 06/16/17 11.0 0.20 0.25
TWTR 170616P00012000 P 06/16/17 12.0 0.32 0.42
TWTR 170616P00013000 P 06/16/17 13.0 0.51 0.59
TWTR 170616P00014000 P 06/16/17 14.0 0.76 0.80
TWTR 170616P00015000 P 06/16/17 15.0 1.06 1.10
TWTR 170616P00016000 P 06/16/17 16.0 1.47 1.51
TWTR 170616P00017000 P 06/16/17 17.0 1.96 2.00
TWTR 170616P00018000 P 06/16/17 18.0 2.53 2.58
TWTR 170616P00019000 P 06/16/17 19.0 3.05 3.20
TWTR 170616P00020000 P 06/16/17 20.0 3.75 3.95
TWTR 170616P00021000 P 06/16/17 21.0 4.50 4.70
TWTR 170616P00022000 P 06/16/17 22.0 5.25 5.50
TWTR 170616P00023000 P 06/16/17 23.0 6.10 6.30
TWTR 170616P00024000 P 06/16/17 24.0 7.00 7.20
TWTR 170616P00025000 P 06/16/17 25.0 7.90 8.10
TWTR 170616P00026000 P 06/16/17 26.0 6.95 9.30
TWTR 170616P00027000 P 06/16/17 27.0 7.85 10.30
TWTR 170616P00028000 P 06/16/17 28.0 10.25 10.90
TWTR 170616P00029000 P 06/16/17 29.0 10.80 12.30
TWTR 170616P00030000 P 06/16/17 30.0 12.60 13.40
TWTR 170616P00031000 P 06/16/17 31.0 11.90 15.25
TWTR 170616P00032000 P 06/16/17 32.0 14.10 15.05
TWTR 170616P00033000 P 06/16/17 33.0 14.75 16.15
TWTR 170616P00034000 P 06/16/17 34.0 14.80 18.15
TWTR 170616P00035000 P 06/16/17 35.0 16.80 18.00
TWTR 170616P00036000 P 06/16/17 36.0 16.80 20.20
TWTR 170616P00037000 P 06/16/17 37.0 18.30 19.85
TWTR 180119C00003000 C 01/19/18 3.0 12.35 15.00
TWTR 180119C00005000 C 01/19/18 5.0 10.10 13.85
TWTR 180119C00008000 C 01/19/18 8.0 9.50 10.50
TWTR 180119C00010000 C 01/19/18 10.0 7.90 8.10
TWTR 180119C00013000 C 01/19/18 13.0 5.65 5.95
TWTR 180119C00015000 C 01/19/18 15.0 4.45 4.65
TWTR 180119C00018000 C 01/19/18 18.0 2.95 3.05
TWTR 180119C00020000 C 01/19/18 20.0 2.17 2.26
TWTR 180119C00023000 C 01/19/18 23.0 1.30 1.40
TWTR 180119C00025000 C 01/19/18 25.0 0.89 0.94
TWTR 180119C00027000 C 01/19/18 27.0 0.60 0.67
TWTR 180119C00030000 C 01/19/18 30.0 0.32 0.37
TWTR 180119C00032000 C 01/19/18 32.0 0.21 0.26
TWTR 180119C00035000 C 01/19/18 35.0 0.13 0.18
TWTR 180119C00037000 C 01/19/18 37.0 0.07 0.12
TWTR 180119P00003000 P 01/19/18 3.0 0.00 0.07
TWTR 180119P00005000 P 01/19/18 5.0 0.03 0.07
TWTR 180119P00008000 P 01/19/18 8.0 0.25 0.28
TWTR 180119P00010000 P 01/19/18 10.0 0.53 0.55
TWTR 180119P00013000 P 01/19/18 13.0 1.26 1.32
TWTR 180119P00015000 P 01/19/18 15.0 2.01 2.06
TWTR 180119P00018000 P 01/19/18 18.0 3.45 3.55
TWTR 180119P00020000 P 01/19/18 20.0 4.50 4.75
TWTR 180119P00023000 P 01/19/18 23.0 6.65 6.90
TWTR 180119P00025000 P 01/19/18 25.0 8.25 8.55
TWTR 180119P00027000 P 01/19/18 27.0 10.00 10.20
TWTR 180119P00030000 P 01/19/18 30.0 12.00 13.05
TWTR 180119P00032000 P 01/19/18 32.0 12.30 15.60
TWTR 180119P00035000 P 01/19/18 35.0 15.30 19.00
TWTR 180119P00037000 P 01/19/18 37.0 19.00 20.45
TWTR 190118C00003000 C 01/18/19 3.0 12.10 16.80
TWTR 190118C00005000 C 01/18/19 5.0 10.50 15.00
TWTR 190118C00008000 C 01/18/19 8.0 8.95 12.50
TWTR 190118C00010000 C 01/18/19 10.0 7.00 11.00
TWTR 190118C00013000 C 01/18/19 13.0 6.65 7.05
TWTR 190118C00015000 C 01/18/19 15.0 5.60 5.90
TWTR 190118C00017000 C 01/18/19 17.0 4.50 4.95
TWTR 190118C00020000 C 01/18/19 20.0 3.25 3.65
TWTR 190118C00022000 C 01/18/19 22.0 2.61 2.98
TWTR 190118C00025000 C 01/18/19 25.0 1.80 2.15
TWTR 190118C00027000 C 01/18/19 27.0 1.36 1.73
TWTR 190118C00030000 C 01/18/19 30.0 0.90 1.22
TWTR 190118C00035000 C 01/18/19 35.0 0.44 0.75
TWTR 190118C00037000 C 01/18/19 37.0 0.29 0.50
TWTR 190118P00003000 P 01/18/19 3.0 0.00 0.10
TWTR 190118P00005000 P 01/18/19 5.0 0.10 0.23
TWTR 190118P00008000 P 01/18/19 8.0 0.50 0.71
TWTR 190118P00010000 P 01/18/19 10.0 0.94 1.16
TWTR 190118P00013000 P 01/18/19 13.0 1.87 2.17
TWTR 190118P00015000 P 01/18/19 15.0 2.69 2.98
TWTR 190118P00017000 P 01/18/19 17.0 3.65 3.95
TWTR 190118P00020000 P 01/18/19 20.0 5.40 5.80
TWTR 190118P00022000 P 01/18/19 22.0 6.70 7.05
TWTR 190118P00025000 P 01/18/19 25.0 8.90 9.30
TWTR 190118P00027000 P 01/18/19 27.0 10.50 10.85
TWTR 190118P00030000 P 01/18/19 30.0 13.10 13.45
TWTR 190118P00035000 P 01/18/19 35.0 15.70 19.90
TWTR 190118P00037000 P 01/18/19 37.0 17.45 20.30

OPRA data is delayed 15 minutes.