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 (2015-02-13)Premium Content

Twitter Inc (TWTR)
As of Mar 5 2015 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TWTR 150306C00025000 C 03/06/15 25.0 22.20 23.15
TWTR 150306C00029000 C 03/06/15 29.0 17.60 19.55
TWTR 150306C00030000 C 03/06/15 30.0 16.60 18.55
TWTR 150306C00030500 C 03/06/15 30.5 16.10 17.65
TWTR 150306C00031000 C 03/06/15 31.0 15.65 17.15
TWTR 150306C00031500 C 03/06/15 31.5 15.10 16.65
TWTR 150306C00032000 C 03/06/15 32.0 14.60 16.15
TWTR 150306C00032500 C 03/06/15 32.5 14.10 15.65
TWTR 150306C00033000 C 03/06/15 33.0 14.10 15.10
TWTR 150306C00033500 C 03/06/15 33.5 13.15 14.65
TWTR 150306C00034000 C 03/06/15 34.0 13.05 14.10
TWTR 150306C00034500 C 03/06/15 34.5 12.30 13.75
TWTR 150306C00035000 C 03/06/15 35.0 12.10 13.15
TWTR 150306C00035500 C 03/06/15 35.5 11.25 12.65
TWTR 150306C00036000 C 03/06/15 36.0 11.05 12.10
TWTR 150306C00036500 C 03/06/15 36.5 10.10 11.60
TWTR 150306C00037000 C 03/06/15 37.0 10.20 11.15
TWTR 150306C00037500 C 03/06/15 37.5 9.40 10.65
TWTR 150306C00038000 C 03/06/15 38.0 9.15 10.10
TWTR 150306C00038500 C 03/06/15 38.5 8.65 9.65
TWTR 150306C00039000 C 03/06/15 39.0 8.20 9.15
TWTR 150306C00039500 C 03/06/15 39.5 7.70 8.65
TWTR 150306C00040000 C 03/06/15 40.0 7.25 8.10
TWTR 150306C00040500 C 03/06/15 40.5 6.75 7.60
TWTR 150306C00041000 C 03/06/15 41.0 6.25 7.10
TWTR 150306C00041500 C 03/06/15 41.5 5.75 6.60
TWTR 150306C00042000 C 03/06/15 42.0 5.45 6.15
TWTR 150306C00042500 C 03/06/15 42.5 4.90 5.60
TWTR 150306C00043000 C 03/06/15 43.0 4.35 5.10
TWTR 150306C00043500 C 03/06/15 43.5 3.75 4.60
TWTR 150306C00044000 C 03/06/15 44.0 3.25 4.05
TWTR 150306C00044500 C 03/06/15 44.5 2.76 3.60
TWTR 150306C00045000 C 03/06/15 45.0 2.83 3.05
TWTR 150306C00045500 C 03/06/15 45.5 2.32 2.56
TWTR 150306C00046000 C 03/06/15 46.0 1.96 2.07
TWTR 150306C00046500 C 03/06/15 46.5 1.51 1.59
TWTR 150306C00047000 C 03/06/15 47.0 1.10 1.14
TWTR 150306C00047500 C 03/06/15 47.5 0.73 0.76
TWTR 150306C00048000 C 03/06/15 48.0 0.45 0.47
TWTR 150306C00048500 C 03/06/15 48.5 0.26 0.28
TWTR 150306C00049000 C 03/06/15 49.0 0.15 0.17
TWTR 150306C00049500 C 03/06/15 49.5 0.09 0.10
TWTR 150306C00050000 C 03/06/15 50.0 0.05 0.07
TWTR 150306C00050500 C 03/06/15 50.5 0.04 0.05
TWTR 150306C00051000 C 03/06/15 51.0 0.03 0.04
TWTR 150306C00051500 C 03/06/15 51.5 0.02 0.04
TWTR 150306C00052000 C 03/06/15 52.0 0.02 0.03
TWTR 150306C00052500 C 03/06/15 52.5 0.02 0.03
TWTR 150306C00053000 C 03/06/15 53.0 0.02 0.03
TWTR 150306C00053500 C 03/06/15 53.5 0.01 0.02
TWTR 150306C00054000 C 03/06/15 54.0 0.01 0.02
TWTR 150306C00054500 C 03/06/15 54.5 0.01 0.02
TWTR 150306C00055000 C 03/06/15 55.0 0.01 0.02
TWTR 150306C00055500 C 03/06/15 55.5 0.01 0.02
TWTR 150306C00056000 C 03/06/15 56.0 0.00 0.02
TWTR 150306C00056500 C 03/06/15 56.5 0.00 0.02
TWTR 150306C00057000 C 03/06/15 57.0 0.00 0.01
TWTR 150306C00057500 C 03/06/15 57.5 0.00 0.01
TWTR 150306C00060000 C 03/06/15 60.0 0.00 0.01
TWTR 150306C00065000 C 03/06/15 65.0 0.00 0.01
TWTR 150306C00070000 C 03/06/15 70.0 0.00 0.01
TWTR 150306P00025000 P 03/06/15 25.0 0.00 0.01
TWTR 150306P00029000 P 03/06/15 29.0 0.00 0.01
TWTR 150306P00030000 P 03/06/15 30.0 0.00 0.01
TWTR 150306P00030500 P 03/06/15 30.5 0.00 0.01
TWTR 150306P00031000 P 03/06/15 31.0 0.00 0.01
TWTR 150306P00031500 P 03/06/15 31.5 0.00 0.01
TWTR 150306P00032000 P 03/06/15 32.0 0.00 0.01
TWTR 150306P00032500 P 03/06/15 32.5 0.00 0.01
TWTR 150306P00033000 P 03/06/15 33.0 0.00 0.01
TWTR 150306P00033500 P 03/06/15 33.5 0.00 0.01
TWTR 150306P00034000 P 03/06/15 34.0 0.00 0.01
TWTR 150306P00034500 P 03/06/15 34.5 0.00 0.01
TWTR 150306P00035000 P 03/06/15 35.0 0.00 0.01
TWTR 150306P00035500 P 03/06/15 35.5 0.00 0.01
TWTR 150306P00036000 P 03/06/15 36.0 0.00 0.01
TWTR 150306P00036500 P 03/06/15 36.5 0.00 0.01
TWTR 150306P00037000 P 03/06/15 37.0 0.00 0.01
TWTR 150306P00037500 P 03/06/15 37.5 0.00 0.01
TWTR 150306P00038000 P 03/06/15 38.0 0.00 0.01
TWTR 150306P00038500 P 03/06/15 38.5 0.00 0.01
TWTR 150306P00039000 P 03/06/15 39.0 0.00 0.01
TWTR 150306P00039500 P 03/06/15 39.5 0.00 0.01
TWTR 150306P00040000 P 03/06/15 40.0 0.00 0.01
TWTR 150306P00040500 P 03/06/15 40.5 0.00 0.01
TWTR 150306P00041000 P 03/06/15 41.0 0.00 0.01
TWTR 150306P00041500 P 03/06/15 41.5 0.00 0.01
TWTR 150306P00042000 P 03/06/15 42.0 0.00 0.01
TWTR 150306P00042500 P 03/06/15 42.5 0.00 0.01
TWTR 150306P00043000 P 03/06/15 43.0 0.00 0.01
TWTR 150306P00043500 P 03/06/15 43.5 0.00 0.01
TWTR 150306P00044000 P 03/06/15 44.0 0.00 0.02
TWTR 150306P00044500 P 03/06/15 44.5 0.01 0.02
TWTR 150306P00045000 P 03/06/15 45.0 0.01 0.02
TWTR 150306P00045500 P 03/06/15 45.5 0.01 0.03
TWTR 150306P00046000 P 03/06/15 46.0 0.03 0.04
TWTR 150306P00046500 P 03/06/15 46.5 0.05 0.07
TWTR 150306P00047000 P 03/06/15 47.0 0.12 0.13
TWTR 150306P00047500 P 03/06/15 47.5 0.24 0.26
TWTR 150306P00048000 P 03/06/15 48.0 0.45 0.47
TWTR 150306P00048500 P 03/06/15 48.5 0.76 0.78
TWTR 150306P00049000 P 03/06/15 49.0 1.15 1.17
TWTR 150306P00049500 P 03/06/15 49.5 1.57 1.66
TWTR 150306P00050000 P 03/06/15 50.0 2.02 2.14
TWTR 150306P00050500 P 03/06/15 50.5 2.48 2.63
TWTR 150306P00051000 P 03/06/15 51.0 3.00 3.10
TWTR 150306P00051500 P 03/06/15 51.5 3.05 3.65
TWTR 150306P00052000 P 03/06/15 52.0 3.55 4.15
TWTR 150306P00052500 P 03/06/15 52.5 4.05 4.70
TWTR 150306P00053000 P 03/06/15 53.0 4.55 5.15
TWTR 150306P00053500 P 03/06/15 53.5 5.05 5.65
TWTR 150306P00054000 P 03/06/15 54.0 5.55 6.15
TWTR 150306P00054500 P 03/06/15 54.5 5.95 6.65
TWTR 150306P00055000 P 03/06/15 55.0 6.55 7.15
TWTR 150306P00055500 P 03/06/15 55.5 7.05 7.65
TWTR 150306P00056000 P 03/06/15 56.0 7.50 8.10
TWTR 150306P00056500 P 03/06/15 56.5 8.00 8.60
TWTR 150306P00057000 P 03/06/15 57.0 8.45 9.10
TWTR 150306P00057500 P 03/06/15 57.5 9.00 9.60
TWTR 150306P00060000 P 03/06/15 60.0 11.45 12.15
TWTR 150306P00065000 P 03/06/15 65.0 16.45 17.15
TWTR 150306P00070000 P 03/06/15 70.0 21.50 22.15
TWTR 150313C00025000 C 03/13/15 25.0 22.20 23.55
TWTR 150313C00028000 C 03/13/15 28.0 18.60 20.40
TWTR 150313C00029000 C 03/13/15 29.0 17.60 19.40
TWTR 150313C00030000 C 03/13/15 30.0 16.60 19.05
TWTR 150313C00031000 C 03/13/15 31.0 15.60 18.40
TWTR 150313C00031500 C 03/13/15 31.5 15.45 17.05
TWTR 150313C00032000 C 03/13/15 32.0 14.60 17.05
TWTR 150313C00032500 C 03/13/15 32.5 14.10 15.70
TWTR 150313C00033000 C 03/13/15 33.0 13.60 16.20
TWTR 150313C00033500 C 03/13/15 33.5 13.10 15.95
TWTR 150313C00034000 C 03/13/15 34.0 12.60 14.55
TWTR 150313C00034500 C 03/13/15 34.5 12.15 13.85
TWTR 150313C00035000 C 03/13/15 35.0 11.60 13.95
TWTR 150313C00035500 C 03/13/15 35.5 11.10 13.45
TWTR 150313C00036000 C 03/13/15 36.0 11.00 12.50
TWTR 150313C00036500 C 03/13/15 36.5 10.50 12.00
TWTR 150313C00037000 C 03/13/15 37.0 10.25 11.50
TWTR 150313C00037500 C 03/13/15 37.5 9.70 11.00
TWTR 150313C00038000 C 03/13/15 38.0 9.00 10.50
TWTR 150313C00038500 C 03/13/15 38.5 8.75 10.05
TWTR 150313C00039000 C 03/13/15 39.0 8.25 9.50
TWTR 150313C00039500 C 03/13/15 39.5 7.75 9.00
TWTR 150313C00040000 C 03/13/15 40.0 7.25 8.50
TWTR 150313C00040500 C 03/13/15 40.5 6.75 8.00
TWTR 150313C00041000 C 03/13/15 41.0 6.25 7.50
TWTR 150313C00041500 C 03/13/15 41.5 5.80 7.05
TWTR 150313C00042000 C 03/13/15 42.0 5.25 6.55
TWTR 150313C00042500 C 03/13/15 42.5 4.55 6.05
TWTR 150313C00043000 C 03/13/15 43.0 4.35 5.55
TWTR 150313C00043500 C 03/13/15 43.5 3.85 5.05
TWTR 150313C00044000 C 03/13/15 44.0 3.35 4.60
TWTR 150313C00044500 C 03/13/15 44.5 3.40 3.75
TWTR 150313C00045000 C 03/13/15 45.0 2.97 3.30
TWTR 150313C00045500 C 03/13/15 45.5 2.74 2.81
TWTR 150313C00046000 C 03/13/15 46.0 2.29 2.39
TWTR 150313C00046500 C 03/13/15 46.5 1.97 2.00
TWTR 150313C00047000 C 03/13/15 47.0 1.63 1.66
TWTR 150313C00047500 C 03/13/15 47.5 1.33 1.35
TWTR 150313C00048000 C 03/13/15 48.0 1.07 1.09
TWTR 150313C00048500 C 03/13/15 48.5 0.85 0.87
TWTR 150313C00049000 C 03/13/15 49.0 0.67 0.69
TWTR 150313C00049500 C 03/13/15 49.5 0.52 0.54
TWTR 150313C00050000 C 03/13/15 50.0 0.41 0.43
TWTR 150313C00050500 C 03/13/15 50.5 0.32 0.34
TWTR 150313C00051000 C 03/13/15 51.0 0.25 0.27
TWTR 150313C00051500 C 03/13/15 51.5 0.20 0.22
TWTR 150313C00052000 C 03/13/15 52.0 0.16 0.19
TWTR 150313C00052500 C 03/13/15 52.5 0.14 0.16
TWTR 150313C00053000 C 03/13/15 53.0 0.12 0.13
TWTR 150313C00053500 C 03/13/15 53.5 0.10 0.11
TWTR 150313C00054000 C 03/13/15 54.0 0.09 0.10
TWTR 150313C00054500 C 03/13/15 54.5 0.08 0.10
TWTR 150313C00055000 C 03/13/15 55.0 0.07 0.09
TWTR 150313C00055500 C 03/13/15 55.5 0.06 0.08
TWTR 150313C00056000 C 03/13/15 56.0 0.06 0.07
TWTR 150313C00056500 C 03/13/15 56.5 0.05 0.07
TWTR 150313C00057000 C 03/13/15 57.0 0.05 0.06
TWTR 150313C00057500 C 03/13/15 57.5 0.04 0.05
TWTR 150313C00060000 C 03/13/15 60.0 0.00 0.03
TWTR 150313C00065000 C 03/13/15 65.0 0.00 0.03
TWTR 150313C00070000 C 03/13/15 70.0 0.00 0.03
TWTR 150313P00025000 P 03/13/15 25.0 0.00 0.02
TWTR 150313P00028000 P 03/13/15 28.0 0.00 0.03
TWTR 150313P00029000 P 03/13/15 29.0 0.00 0.02
TWTR 150313P00030000 P 03/13/15 30.0 0.00 0.02
TWTR 150313P00031000 P 03/13/15 31.0 0.00 0.02
TWTR 150313P00031500 P 03/13/15 31.5 0.00 0.03
TWTR 150313P00032000 P 03/13/15 32.0 0.00 0.03
TWTR 150313P00032500 P 03/13/15 32.5 0.00 0.03
TWTR 150313P00033000 P 03/13/15 33.0 0.00 0.03
TWTR 150313P00033500 P 03/13/15 33.5 0.00 0.03
TWTR 150313P00034000 P 03/13/15 34.0 0.00 0.03
TWTR 150313P00034500 P 03/13/15 34.5 0.00 0.03
TWTR 150313P00035000 P 03/13/15 35.0 0.00 0.03
TWTR 150313P00035500 P 03/13/15 35.5 0.00 0.03
TWTR 150313P00036000 P 03/13/15 36.0 0.00 0.03
TWTR 150313P00036500 P 03/13/15 36.5 0.00 0.03
TWTR 150313P00037000 P 03/13/15 37.0 0.00 0.03
TWTR 150313P00037500 P 03/13/15 37.5 0.00 0.04
TWTR 150313P00038000 P 03/13/15 38.0 0.00 0.03
TWTR 150313P00038500 P 03/13/15 38.5 0.02 0.03
TWTR 150313P00039000 P 03/13/15 39.0 0.02 0.03
TWTR 150313P00039500 P 03/13/15 39.5 0.02 0.03
TWTR 150313P00040000 P 03/13/15 40.0 0.02 0.04
TWTR 150313P00040500 P 03/13/15 40.5 0.03 0.04
TWTR 150313P00041000 P 03/13/15 41.0 0.03 0.05
TWTR 150313P00041500 P 03/13/15 41.5 0.04 0.05
TWTR 150313P00042000 P 03/13/15 42.0 0.04 0.06
TWTR 150313P00042500 P 03/13/15 42.5 0.05 0.07
TWTR 150313P00043000 P 03/13/15 43.0 0.07 0.08
TWTR 150313P00043500 P 03/13/15 43.5 0.08 0.10
TWTR 150313P00044000 P 03/13/15 44.0 0.11 0.12
TWTR 150313P00044500 P 03/13/15 44.5 0.14 0.16
TWTR 150313P00045000 P 03/13/15 45.0 0.19 0.21
TWTR 150313P00045500 P 03/13/15 45.5 0.26 0.28
TWTR 150313P00046000 P 03/13/15 46.0 0.35 0.37
TWTR 150313P00046500 P 03/13/15 46.5 0.47 0.49
TWTR 150313P00047000 P 03/13/15 47.0 0.63 0.65
TWTR 150313P00047500 P 03/13/15 47.5 0.83 0.85
TWTR 150313P00048000 P 03/13/15 48.0 1.07 1.09
TWTR 150313P00048500 P 03/13/15 48.5 1.35 1.37
TWTR 150313P00049000 P 03/13/15 49.0 1.66 1.68
TWTR 150313P00049500 P 03/13/15 49.5 2.02 2.04
TWTR 150313P00050000 P 03/13/15 50.0 2.40 2.43
TWTR 150313P00050500 P 03/13/15 50.5 2.81 2.87
TWTR 150313P00051000 P 03/13/15 51.0 3.15 3.45
TWTR 150313P00051500 P 03/13/15 51.5 3.40 4.00
TWTR 150313P00052000 P 03/13/15 52.0 3.75 4.35
TWTR 150313P00052500 P 03/13/15 52.5 4.20 4.85
TWTR 150313P00053000 P 03/13/15 53.0 4.65 5.35
TWTR 150313P00053500 P 03/13/15 53.5 5.15 5.85
TWTR 150313P00054000 P 03/13/15 54.0 5.65 6.35
TWTR 150313P00054500 P 03/13/15 54.5 6.10 6.85
TWTR 150313P00055000 P 03/13/15 55.0 6.60 7.35
TWTR 150313P00055500 P 03/13/15 55.5 7.10 7.85
TWTR 150313P00056000 P 03/13/15 56.0 7.60 8.35
TWTR 150313P00056500 P 03/13/15 56.5 8.10 8.85
TWTR 150313P00057000 P 03/13/15 57.0 8.55 9.35
TWTR 150313P00057500 P 03/13/15 57.5 9.05 9.85
TWTR 150313P00060000 P 03/13/15 60.0 11.50 12.35
TWTR 150313P00065000 P 03/13/15 65.0 15.85 17.40
TWTR 150313P00070000 P 03/13/15 70.0 21.50 22.30
TWTR 150320C00019000 C 03/20/15 19.0 28.00 29.15
TWTR 150320C00020000 C 03/20/15 20.0 26.70 28.55
TWTR 150320C00021000 C 03/20/15 21.0 25.95 27.15
TWTR 150320C00022000 C 03/20/15 22.0 24.95 26.15
TWTR 150320C00023000 C 03/20/15 23.0 23.60 25.60
TWTR 150320C00024000 C 03/20/15 24.0 23.00 24.35
TWTR 150320C00025000 C 03/20/15 25.0 22.10 23.50
TWTR 150320C00026000 C 03/20/15 26.0 21.20 22.55
TWTR 150320C00027000 C 03/20/15 27.0 20.15 21.55
TWTR 150320C00028000 C 03/20/15 28.0 19.20 20.30
TWTR 150320C00029000 C 03/20/15 29.0 18.10 19.55
TWTR 150320C00029500 C 03/20/15 29.5 17.50 18.65
TWTR 150320C00030000 C 03/20/15 30.0 17.10 18.50
TWTR 150320C00030500 C 03/20/15 30.5 16.50 17.65
TWTR 150320C00031000 C 03/20/15 31.0 16.25 17.15
TWTR 150320C00031500 C 03/20/15 31.5 15.50 16.65
TWTR 150320C00032000 C 03/20/15 32.0 15.20 16.60
TWTR 150320C00032500 C 03/20/15 32.5 14.60 16.05
TWTR 150320C00033000 C 03/20/15 33.0 14.15 15.55
TWTR 150320C00033500 C 03/20/15 33.5 13.50 14.75
TWTR 150320C00034000 C 03/20/15 34.0 13.10 14.60
TWTR 150320C00034500 C 03/20/15 34.5 12.40 14.15
TWTR 150320C00035000 C 03/20/15 35.0 12.25 13.30
TWTR 150320C00035500 C 03/20/15 35.5 11.75 12.80
TWTR 150320C00036000 C 03/20/15 36.0 11.95 12.25
TWTR 150320C00036500 C 03/20/15 36.5 10.75 11.80
TWTR 150320C00037000 C 03/20/15 37.0 10.25 11.40
TWTR 150320C00037500 C 03/20/15 37.5 9.75 10.90
TWTR 150320C00038000 C 03/20/15 38.0 9.50 10.10
TWTR 150320C00038500 C 03/20/15 38.5 8.80 9.65
TWTR 150320C00039000 C 03/20/15 39.0 8.75 9.10
TWTR 150320C00039500 C 03/20/15 39.5 7.80 8.65
TWTR 150320C00040000 C 03/20/15 40.0 7.75 8.15
TWTR 150320C00040500 C 03/20/15 40.5 7.25 7.70
TWTR 150320C00041000 C 03/20/15 41.0 6.80 7.20
TWTR 150320C00041500 C 03/20/15 41.5 6.30 6.70
TWTR 150320C00042000 C 03/20/15 42.0 5.85 6.25
TWTR 150320C00042500 C 03/20/15 42.5 5.35 5.75
TWTR 150320C00043000 C 03/20/15 43.0 4.95 5.30
TWTR 150320C00043500 C 03/20/15 43.5 4.45 4.85
TWTR 150320C00044000 C 03/20/15 44.0 4.20 4.40
TWTR 150320C00044500 C 03/20/15 44.5 3.80 3.95
TWTR 150320C00045000 C 03/20/15 45.0 3.35 3.55
TWTR 150320C00045500 C 03/20/15 45.5 3.00 3.05
TWTR 150320C00046000 C 03/20/15 46.0 2.65 2.67
TWTR 150320C00046500 C 03/20/15 46.5 2.30 2.33
TWTR 150320C00047000 C 03/20/15 47.0 1.99 2.01
TWTR 150320C00047500 C 03/20/15 47.5 1.71 1.72
TWTR 150320C00048000 C 03/20/15 48.0 1.45 1.47
TWTR 150320C00048500 C 03/20/15 48.5 1.22 1.24
TWTR 150320C00049000 C 03/20/15 49.0 1.03 1.04
TWTR 150320C00049500 C 03/20/15 49.5 0.86 0.87
TWTR 150320C00050000 C 03/20/15 50.0 0.71 0.72
TWTR 150320C00050500 C 03/20/15 50.5 0.58 0.60
TWTR 150320C00051000 C 03/20/15 51.0 0.48 0.50
TWTR 150320C00051500 C 03/20/15 51.5 0.40 0.41
TWTR 150320C00052000 C 03/20/15 52.0 0.33 0.34
TWTR 150320C00052500 C 03/20/15 52.5 0.27 0.28
TWTR 150320C00053000 C 03/20/15 53.0 0.22 0.24
TWTR 150320C00053500 C 03/20/15 53.5 0.18 0.20
TWTR 150320C00054000 C 03/20/15 54.0 0.15 0.17
TWTR 150320C00054500 C 03/20/15 54.5 0.13 0.15
TWTR 150320C00055000 C 03/20/15 55.0 0.12 0.13
TWTR 150320C00055500 C 03/20/15 55.5 0.10 0.12
TWTR 150320C00056000 C 03/20/15 56.0 0.09 0.10
TWTR 150320C00056500 C 03/20/15 56.5 0.07 0.09
TWTR 150320C00057500 C 03/20/15 57.5 0.06 0.08
TWTR 150320C00060000 C 03/20/15 60.0 0.03 0.07
TWTR 150320C00062500 C 03/20/15 62.5 0.04 0.05
TWTR 150320C00065000 C 03/20/15 65.0 0.03 0.04
TWTR 150320C00070000 C 03/20/15 70.0 0.00 0.03
TWTR 150320C00075000 C 03/20/15 75.0 0.00 0.01
TWTR 150320C00080000 C 03/20/15 80.0 0.00 0.01
TWTR 150320P00019000 P 03/20/15 19.0 0.00 0.02
TWTR 150320P00020000 P 03/20/15 20.0 0.00 0.02
TWTR 150320P00021000 P 03/20/15 21.0 0.00 0.02
TWTR 150320P00022000 P 03/20/15 22.0 0.00 0.02
TWTR 150320P00023000 P 03/20/15 23.0 0.00 0.02
TWTR 150320P00024000 P 03/20/15 24.0 0.00 0.02
TWTR 150320P00025000 P 03/20/15 25.0 0.00 0.02
TWTR 150320P00026000 P 03/20/15 26.0 0.00 0.02
TWTR 150320P00027000 P 03/20/15 27.0 0.00 0.02
TWTR 150320P00028000 P 03/20/15 28.0 0.00 0.02
TWTR 150320P00029000 P 03/20/15 29.0 0.00 0.02
TWTR 150320P00029500 P 03/20/15 29.5 0.00 0.02
TWTR 150320P00030000 P 03/20/15 30.0 0.00 0.02
TWTR 150320P00030500 P 03/20/15 30.5 0.00 0.03
TWTR 150320P00031000 P 03/20/15 31.0 0.00 0.02
TWTR 150320P00031500 P 03/20/15 31.5 0.00 0.03
TWTR 150320P00032000 P 03/20/15 32.0 0.00 0.01
TWTR 150320P00032500 P 03/20/15 32.5 0.00 0.02
TWTR 150320P00033000 P 03/20/15 33.0 0.00 0.02
TWTR 150320P00033500 P 03/20/15 33.5 0.00 0.03
TWTR 150320P00034000 P 03/20/15 34.0 0.00 0.03
TWTR 150320P00034500 P 03/20/15 34.5 0.00 0.03
TWTR 150320P00035000 P 03/20/15 35.0 0.01 0.02
TWTR 150320P00035500 P 03/20/15 35.5 0.00 0.03
TWTR 150320P00036000 P 03/20/15 36.0 0.00 0.04
TWTR 150320P00036500 P 03/20/15 36.5 0.00 0.03
TWTR 150320P00037000 P 03/20/15 37.0 0.00 0.03
TWTR 150320P00037500 P 03/20/15 37.5 0.00 0.04
TWTR 150320P00038000 P 03/20/15 38.0 0.01 0.04
TWTR 150320P00038500 P 03/20/15 38.5 0.01 0.04
TWTR 150320P00039000 P 03/20/15 39.0 0.02 0.03
TWTR 150320P00039500 P 03/20/15 39.5 0.03 0.04
TWTR 150320P00040000 P 03/20/15 40.0 0.03 0.05
TWTR 150320P00040500 P 03/20/15 40.5 0.04 0.06
TWTR 150320P00041000 P 03/20/15 41.0 0.06 0.07
TWTR 150320P00041500 P 03/20/15 41.5 0.07 0.09
TWTR 150320P00042000 P 03/20/15 42.0 0.09 0.11
TWTR 150320P00042500 P 03/20/15 42.5 0.12 0.13
TWTR 150320P00043000 P 03/20/15 43.0 0.15 0.17
TWTR 150320P00043500 P 03/20/15 43.5 0.19 0.21
TWTR 150320P00044000 P 03/20/15 44.0 0.25 0.26
TWTR 150320P00044500 P 03/20/15 44.5 0.32 0.33
TWTR 150320P00045000 P 03/20/15 45.0 0.40 0.42
TWTR 150320P00045500 P 03/20/15 45.5 0.51 0.53
TWTR 150320P00046000 P 03/20/15 46.0 0.64 0.66
TWTR 150320P00046500 P 03/20/15 46.5 0.80 0.82
TWTR 150320P00047000 P 03/20/15 47.0 0.98 1.00
TWTR 150320P00047500 P 03/20/15 47.5 1.20 1.21
TWTR 150320P00048000 P 03/20/15 48.0 1.44 1.46
TWTR 150320P00048500 P 03/20/15 48.5 1.71 1.73
TWTR 150320P00049000 P 03/20/15 49.0 2.01 2.03
TWTR 150320P00049500 P 03/20/15 49.5 2.34 2.36
TWTR 150320P00050000 P 03/20/15 50.0 2.70 2.72
TWTR 150320P00050500 P 03/20/15 50.5 3.05 3.10
TWTR 150320P00051000 P 03/20/15 51.0 3.45 3.50
TWTR 150320P00051500 P 03/20/15 51.5 3.80 3.95
TWTR 150320P00052000 P 03/20/15 52.0 4.20 4.40
TWTR 150320P00052500 P 03/20/15 52.5 4.65 4.85
TWTR 150320P00053000 P 03/20/15 53.0 4.80 5.55
TWTR 150320P00053500 P 03/20/15 53.5 5.25 5.90
TWTR 150320P00054000 P 03/20/15 54.0 5.70 6.60
TWTR 150320P00054500 P 03/20/15 54.5 6.20 6.90
TWTR 150320P00055000 P 03/20/15 55.0 6.65 7.40
TWTR 150320P00055500 P 03/20/15 55.5 7.15 7.90
TWTR 150320P00056000 P 03/20/15 56.0 7.60 8.40
TWTR 150320P00056500 P 03/20/15 56.5 8.10 8.85
TWTR 150320P00057500 P 03/20/15 57.5 9.10 9.85
TWTR 150320P00060000 P 03/20/15 60.0 11.55 12.80
TWTR 150320P00062500 P 03/20/15 62.5 14.05 15.30
TWTR 150320P00065000 P 03/20/15 65.0 16.55 17.80
TWTR 150320P00070000 P 03/20/15 70.0 21.50 22.80
TWTR 150320P00075000 P 03/20/15 75.0 25.35 28.35
TWTR 150320P00080000 P 03/20/15 80.0 31.50 32.80
TWTR 150327C00030000 C 03/27/15 30.0 17.10 18.55
TWTR 150327C00031000 C 03/27/15 31.0 15.60 17.85
TWTR 150327C00032000 C 03/27/15 32.0 14.60 16.80
TWTR 150327C00033000 C 03/27/15 33.0 13.75 15.95
TWTR 150327C00033500 C 03/27/15 33.5 13.15 15.25
TWTR 150327C00034000 C 03/27/15 34.0 12.85 14.75
TWTR 150327C00034500 C 03/27/15 34.5 12.70 14.00
TWTR 150327C00035000 C 03/27/15 35.0 12.10 13.50
TWTR 150327C00035500 C 03/27/15 35.5 11.60 13.05
TWTR 150327C00036000 C 03/27/15 36.0 11.10 12.55
TWTR 150327C00036500 C 03/27/15 36.5 10.60 12.05
TWTR 150327C00037000 C 03/27/15 37.0 10.25 11.55
TWTR 150327C00037500 C 03/27/15 37.5 9.75 11.05
TWTR 150327C00038000 C 03/27/15 38.0 9.20 10.65
TWTR 150327C00038500 C 03/27/15 38.5 8.75 10.05
TWTR 150327C00039000 C 03/27/15 39.0 8.80 9.55
TWTR 150327C00039500 C 03/27/15 39.5 8.30 9.10
TWTR 150327C00040000 C 03/27/15 40.0 7.70 8.60
TWTR 150327C00040500 C 03/27/15 40.5 7.35 8.10
TWTR 150327C00041000 C 03/27/15 41.0 6.85 7.65
TWTR 150327C00041500 C 03/27/15 41.5 6.40 7.15
TWTR 150327C00042000 C 03/27/15 42.0 5.95 6.45
TWTR 150327C00042500 C 03/27/15 42.5 5.50 6.05
TWTR 150327C00043000 C 03/27/15 43.0 5.05 5.45
TWTR 150327C00043500 C 03/27/15 43.5 4.70 5.00
TWTR 150327C00044000 C 03/27/15 44.0 4.40 4.60
TWTR 150327C00044500 C 03/27/15 44.5 3.95 4.20
TWTR 150327C00045000 C 03/27/15 45.0 3.55 3.80
TWTR 150327C00045500 C 03/27/15 45.5 3.25 3.35
TWTR 150327C00046000 C 03/27/15 46.0 2.90 3.10
TWTR 150327C00046500 C 03/27/15 46.5 2.58 2.68
TWTR 150327C00047000 C 03/27/15 47.0 2.20 2.37
TWTR 150327C00047500 C 03/27/15 47.5 2.01 2.09
TWTR 150327C00048000 C 03/27/15 48.0 1.78 1.82
TWTR 150327C00048500 C 03/27/15 48.5 1.54 1.60
TWTR 150327C00049000 C 03/27/15 49.0 1.34 1.38
TWTR 150327C00049500 C 03/27/15 49.5 1.15 1.21
TWTR 150327C00050000 C 03/27/15 50.0 1.00 1.08
TWTR 150327C00050500 C 03/27/15 50.5 0.85 0.90
TWTR 150327C00051000 C 03/27/15 51.0 0.68 0.77
TWTR 150327C00051500 C 03/27/15 51.5 0.62 0.66
TWTR 150327C00052000 C 03/27/15 52.0 0.53 0.60
TWTR 150327C00052500 C 03/27/15 52.5 0.45 0.48
TWTR 150327C00053000 C 03/27/15 53.0 0.34 0.44
TWTR 150327C00053500 C 03/27/15 53.5 0.29 0.38
TWTR 150327C00054000 C 03/27/15 54.0 0.24 0.34
TWTR 150327C00054500 C 03/27/15 54.5 0.20 0.29
TWTR 150327C00055000 C 03/27/15 55.0 0.18 0.24
TWTR 150327C00055500 C 03/27/15 55.5 0.13 0.24
TWTR 150327C00056000 C 03/27/15 56.0 0.11 0.21
TWTR 150327C00056500 C 03/27/15 56.5 0.09 0.19
TWTR 150327C00057000 C 03/27/15 57.0 0.07 0.17
TWTR 150327C00057500 C 03/27/15 57.5 0.06 0.16
TWTR 150327C00060000 C 03/27/15 60.0 0.02 0.10
TWTR 150327C00065000 C 03/27/15 65.0 0.00 0.07
TWTR 150327P00030000 P 03/27/15 30.0 0.00 0.03
TWTR 150327P00031000 P 03/27/15 31.0 0.00 0.03
TWTR 150327P00032000 P 03/27/15 32.0 0.00 0.04
TWTR 150327P00033000 P 03/27/15 33.0 0.00 0.04
TWTR 150327P00033500 P 03/27/15 33.5 0.00 0.04
TWTR 150327P00034000 P 03/27/15 34.0 0.00 0.04
TWTR 150327P00034500 P 03/27/15 34.5 0.00 0.05
TWTR 150327P00035000 P 03/27/15 35.0 0.00 0.05
TWTR 150327P00035500 P 03/27/15 35.5 0.00 0.06
TWTR 150327P00036000 P 03/27/15 36.0 0.00 0.06
TWTR 150327P00036500 P 03/27/15 36.5 0.00 0.06
TWTR 150327P00037000 P 03/27/15 37.0 0.00 0.07
TWTR 150327P00037500 P 03/27/15 37.5 0.00 0.08
TWTR 150327P00038000 P 03/27/15 38.0 0.01 0.09
TWTR 150327P00038500 P 03/27/15 38.5 0.01 0.10
TWTR 150327P00039000 P 03/27/15 39.0 0.02 0.11
TWTR 150327P00039500 P 03/27/15 39.5 0.04 0.12
TWTR 150327P00040000 P 03/27/15 40.0 0.06 0.14
TWTR 150327P00040500 P 03/27/15 40.5 0.08 0.16
TWTR 150327P00041000 P 03/27/15 41.0 0.09 0.17
TWTR 150327P00041500 P 03/27/15 41.5 0.12 0.22
TWTR 150327P00042000 P 03/27/15 42.0 0.16 0.26
TWTR 150327P00042500 P 03/27/15 42.5 0.23 0.30
TWTR 150327P00043000 P 03/27/15 43.0 0.27 0.35
TWTR 150327P00043500 P 03/27/15 43.5 0.32 0.41
TWTR 150327P00044000 P 03/27/15 44.0 0.44 0.47
TWTR 150327P00044500 P 03/27/15 44.5 0.49 0.59
TWTR 150327P00045000 P 03/27/15 45.0 0.65 0.73
TWTR 150327P00045500 P 03/27/15 45.5 0.77 0.83
TWTR 150327P00046000 P 03/27/15 46.0 0.92 0.97
TWTR 150327P00046500 P 03/27/15 46.5 1.08 1.16
TWTR 150327P00047000 P 03/27/15 47.0 1.29 1.43
TWTR 150327P00047500 P 03/27/15 47.5 1.49 1.58
TWTR 150327P00048000 P 03/27/15 48.0 1.77 1.81
TWTR 150327P00048500 P 03/27/15 48.5 2.02 2.16
TWTR 150327P00049000 P 03/27/15 49.0 2.32 2.41
TWTR 150327P00049500 P 03/27/15 49.5 2.64 2.71
TWTR 150327P00050000 P 03/27/15 50.0 2.93 3.10
TWTR 150327P00050500 P 03/27/15 50.5 3.25 3.45
TWTR 150327P00051000 P 03/27/15 51.0 3.65 3.80
TWTR 150327P00051500 P 03/27/15 51.5 4.00 4.25
TWTR 150327P00052000 P 03/27/15 52.0 4.40 4.65
TWTR 150327P00052500 P 03/27/15 52.5 4.85 5.05
TWTR 150327P00053000 P 03/27/15 53.0 5.25 5.50
TWTR 150327P00053500 P 03/27/15 53.5 5.50 6.10
TWTR 150327P00054000 P 03/27/15 54.0 5.85 6.55
TWTR 150327P00054500 P 03/27/15 54.5 6.30 7.05
TWTR 150327P00055000 P 03/27/15 55.0 6.75 7.55
TWTR 150327P00055500 P 03/27/15 55.5 7.20 8.40
TWTR 150327P00056000 P 03/27/15 56.0 7.65 8.90
TWTR 150327P00056500 P 03/27/15 56.5 8.15 9.40
TWTR 150327P00057000 P 03/27/15 57.0 8.60 9.90
TWTR 150327P00057500 P 03/27/15 57.5 9.10 10.40
TWTR 150327P00060000 P 03/27/15 60.0 11.55 12.95
TWTR 150327P00065000 P 03/27/15 65.0 16.50 17.95
TWTR 150402C00035000 C 04/02/15 35.0 12.25 13.55
TWTR 150402C00038000 C 04/02/15 38.0 9.35 10.60
TWTR 150402C00039000 C 04/02/15 39.0 8.35 9.60
TWTR 150402C00040000 C 04/02/15 40.0 7.85 8.65
TWTR 150402C00040500 C 04/02/15 40.5 7.40 8.20
TWTR 150402C00041000 C 04/02/15 41.0 6.95 7.70
TWTR 150402C00041500 C 04/02/15 41.5 6.45 7.25
TWTR 150402C00042000 C 04/02/15 42.0 6.05 6.80
TWTR 150402C00042500 C 04/02/15 42.5 5.60 6.15
TWTR 150402C00043000 C 04/02/15 43.0 5.25 5.55
TWTR 150402C00043500 C 04/02/15 43.5 4.85 5.15
TWTR 150402C00044000 C 04/02/15 44.0 4.45 4.75
TWTR 150402C00044500 C 04/02/15 44.5 4.10 4.35
TWTR 150402C00045000 C 04/02/15 45.0 3.70 3.95
TWTR 150402C00045500 C 04/02/15 45.5 3.35 3.65
TWTR 150402C00046000 C 04/02/15 46.0 3.00 3.30
TWTR 150402C00046500 C 04/02/15 46.5 2.73 2.95
TWTR 150402C00047000 C 04/02/15 47.0 2.43 2.65
TWTR 150402C00047500 C 04/02/15 47.5 2.15 2.37
TWTR 150402C00048000 C 04/02/15 48.0 2.01 2.06
TWTR 150402C00048500 C 04/02/15 48.5 1.67 1.83
TWTR 150402C00049000 C 04/02/15 49.0 1.47 1.65
TWTR 150402C00049500 C 04/02/15 49.5 1.29 1.47
TWTR 150402C00050000 C 04/02/15 50.0 1.13 1.29
TWTR 150402C00050500 C 04/02/15 50.5 0.99 1.15
TWTR 150402C00051000 C 04/02/15 51.0 0.85 1.00
TWTR 150402C00051500 C 04/02/15 51.5 0.75 0.90
TWTR 150402C00052000 C 04/02/15 52.0 0.64 0.79
TWTR 150402C00052500 C 04/02/15 52.5 0.56 0.66
TWTR 150402C00053000 C 04/02/15 53.0 0.48 0.62
TWTR 150402C00053500 C 04/02/15 53.5 0.39 0.55
TWTR 150402C00054000 C 04/02/15 54.0 0.36 0.48
TWTR 150402C00054500 C 04/02/15 54.5 0.27 0.42
TWTR 150402C00055000 C 04/02/15 55.0 0.23 0.36
TWTR 150402C00055500 C 04/02/15 55.5 0.19 0.31
TWTR 150402C00056000 C 04/02/15 56.0 0.16 0.29
TWTR 150402C00056500 C 04/02/15 56.5 0.13 0.25
TWTR 150402C00057000 C 04/02/15 57.0 0.11 0.22
TWTR 150402C00057500 C 04/02/15 57.5 0.09 0.19
TWTR 150402C00060000 C 04/02/15 60.0 0.03 0.10
TWTR 150402C00065000 C 04/02/15 65.0 0.00 0.06
TWTR 150402P00035000 P 04/02/15 35.0 0.00 0.06
TWTR 150402P00038000 P 04/02/15 38.0 0.03 0.10
TWTR 150402P00039000 P 04/02/15 39.0 0.06 0.14
TWTR 150402P00040000 P 04/02/15 40.0 0.11 0.18
TWTR 150402P00040500 P 04/02/15 40.5 0.12 0.22
TWTR 150402P00041000 P 04/02/15 41.0 0.15 0.26
TWTR 150402P00041500 P 04/02/15 41.5 0.21 0.30
TWTR 150402P00042000 P 04/02/15 42.0 0.26 0.35
TWTR 150402P00042500 P 04/02/15 42.5 0.32 0.41
TWTR 150402P00043000 P 04/02/15 43.0 0.38 0.48
TWTR 150402P00043500 P 04/02/15 43.5 0.45 0.57
TWTR 150402P00044000 P 04/02/15 44.0 0.56 0.67
TWTR 150402P00044500 P 04/02/15 44.5 0.64 0.79
TWTR 150402P00045000 P 04/02/15 45.0 0.75 0.92
TWTR 150402P00045500 P 04/02/15 45.5 0.89 1.08
TWTR 150402P00046000 P 04/02/15 46.0 1.06 1.25
TWTR 150402P00046500 P 04/02/15 46.5 1.25 1.45
TWTR 150402P00047000 P 04/02/15 47.0 1.47 1.66
TWTR 150402P00047500 P 04/02/15 47.5 1.70 1.89
TWTR 150402P00048000 P 04/02/15 48.0 1.97 2.05
TWTR 150402P00048500 P 04/02/15 48.5 2.26 2.39
TWTR 150402P00049000 P 04/02/15 49.0 2.50 2.70
TWTR 150402P00049500 P 04/02/15 49.5 2.81 3.00
TWTR 150402P00050000 P 04/02/15 50.0 3.10 3.35
TWTR 150402P00050500 P 04/02/15 50.5 3.45 3.70
TWTR 150402P00051000 P 04/02/15 51.0 3.80 4.05
TWTR 150402P00051500 P 04/02/15 51.5 4.20 4.45
TWTR 150402P00052000 P 04/02/15 52.0 4.55 4.80
TWTR 150402P00052500 P 04/02/15 52.5 4.95 5.25
TWTR 150402P00053000 P 04/02/15 53.0 5.40 5.65
TWTR 150402P00053500 P 04/02/15 53.5 5.80 6.05
TWTR 150402P00054000 P 04/02/15 54.0 6.25 6.55
TWTR 150402P00054500 P 04/02/15 54.5 6.35 7.10
TWTR 150402P00055000 P 04/02/15 55.0 6.85 7.55
TWTR 150402P00055500 P 04/02/15 55.5 7.30 8.10
TWTR 150402P00056000 P 04/02/15 56.0 7.70 9.00
TWTR 150402P00056500 P 04/02/15 56.5 8.20 9.40
TWTR 150402P00057000 P 04/02/15 57.0 8.65 9.95
TWTR 150402P00057500 P 04/02/15 57.5 8.90 10.35
TWTR 150402P00060000 P 04/02/15 60.0 11.45 12.80
TWTR 150402P00065000 P 04/02/15 65.0 16.50 17.80
TWTR 150410C00040000 C 04/10/15 40.0 7.95 8.75
TWTR 150410C00040500 C 04/10/15 40.5 7.45 8.30
TWTR 150410C00041000 C 04/10/15 41.0 7.00 7.80
TWTR 150410C00041500 C 04/10/15 41.5 6.60 7.35
TWTR 150410C00042000 C 04/10/15 42.0 6.10 6.90
TWTR 150410C00042500 C 04/10/15 42.5 5.85 6.15
TWTR 150410C00043000 C 04/10/15 43.0 5.40 5.75
TWTR 150410C00043500 C 04/10/15 43.5 5.00 5.30
TWTR 150410C00044000 C 04/10/15 44.0 4.65 4.95
TWTR 150410C00044500 C 04/10/15 44.5 4.25 4.55
TWTR 150410C00045000 C 04/10/15 45.0 3.90 4.20
TWTR 150410C00045500 C 04/10/15 45.5 3.55 3.85
TWTR 150410C00046000 C 04/10/15 46.0 3.20 3.50
TWTR 150410C00046500 C 04/10/15 46.5 2.93 3.20
TWTR 150410C00047000 C 04/10/15 47.0 2.62 2.88
TWTR 150410C00047500 C 04/10/15 47.5 2.37 2.62
TWTR 150410C00048000 C 04/10/15 48.0 2.25 2.31
TWTR 150410C00048500 C 04/10/15 48.5 2.01 2.08
TWTR 150410C00049000 C 04/10/15 49.0 1.71 1.90
TWTR 150410C00049500 C 04/10/15 49.5 1.52 1.70
TWTR 150410C00050000 C 04/10/15 50.0 1.35 1.53
TWTR 150410C00050500 C 04/10/15 50.5 1.19 1.37
TWTR 150410C00051000 C 04/10/15 51.0 1.06 1.21
TWTR 150410C00051500 C 04/10/15 51.5 0.93 1.09
TWTR 150410C00052000 C 04/10/15 52.0 0.82 0.98
TWTR 150410C00052500 C 04/10/15 52.5 0.71 0.83
TWTR 150410C00053000 C 04/10/15 53.0 0.62 0.78
TWTR 150410C00053500 C 04/10/15 53.5 0.54 0.68
TWTR 150410C00054000 C 04/10/15 54.0 0.44 0.61
TWTR 150410C00054500 C 04/10/15 54.5 0.38 0.55
TWTR 150410C00055000 C 04/10/15 55.0 0.33 0.49
TWTR 150410C00055500 C 04/10/15 55.5 0.27 0.43
TWTR 150410C00056000 C 04/10/15 56.0 0.23 0.37
TWTR 150410C00056500 C 04/10/15 56.5 0.19 0.31
TWTR 150410C00057000 C 04/10/15 57.0 0.16 0.27
TWTR 150410C00057500 C 04/10/15 57.5 0.13 0.25
TWTR 150410C00058000 C 04/10/15 58.0 0.14 0.21
TWTR 150410P00040000 P 04/10/15 40.0 0.14 0.26
TWTR 150410P00040500 P 04/10/15 40.5 0.18 0.30
TWTR 150410P00041000 P 04/10/15 41.0 0.23 0.35
TWTR 150410P00041500 P 04/10/15 41.5 0.28 0.41
TWTR 150410P00042000 P 04/10/15 42.0 0.35 0.47
TWTR 150410P00042500 P 04/10/15 42.5 0.43 0.53
TWTR 150410P00043000 P 04/10/15 43.0 0.49 0.63
TWTR 150410P00043500 P 04/10/15 43.5 0.58 0.73
TWTR 150410P00044000 P 04/10/15 44.0 0.69 0.85
TWTR 150410P00044500 P 04/10/15 44.5 0.79 0.98
TWTR 150410P00045000 P 04/10/15 45.0 0.93 1.14
TWTR 150410P00045500 P 04/10/15 45.5 1.17 1.22
TWTR 150410P00046000 P 04/10/15 46.0 1.26 1.49
TWTR 150410P00046500 P 04/10/15 46.5 1.47 1.69
TWTR 150410P00047000 P 04/10/15 47.0 1.68 1.91
TWTR 150410P00047500 P 04/10/15 47.5 1.92 2.13
TWTR 150410P00048000 P 04/10/15 48.0 2.23 2.35
TWTR 150410P00048500 P 04/10/15 48.5 2.49 2.55
TWTR 150410P00049000 P 04/10/15 49.0 2.73 2.94
TWTR 150410P00049500 P 04/10/15 49.5 3.00 3.25
TWTR 150410P00050000 P 04/10/15 50.0 3.30 3.55
TWTR 150410P00050500 P 04/10/15 50.5 3.65 3.90
TWTR 150410P00051000 P 04/10/15 51.0 4.00 4.25
TWTR 150410P00051500 P 04/10/15 51.5 4.35 4.60
TWTR 150410P00052000 P 04/10/15 52.0 4.75 5.00
TWTR 150410P00052500 P 04/10/15 52.5 5.10 5.40
TWTR 150410P00053000 P 04/10/15 53.0 5.50 5.80
TWTR 150410P00053500 P 04/10/15 53.5 5.95 6.20
TWTR 150410P00054000 P 04/10/15 54.0 6.35 6.65
TWTR 150410P00054500 P 04/10/15 54.5 6.80 7.10
TWTR 150410P00055000 P 04/10/15 55.0 6.90 7.65
TWTR 150410P00055500 P 04/10/15 55.5 7.35 8.10
TWTR 150410P00056000 P 04/10/15 56.0 7.80 9.15
TWTR 150410P00056500 P 04/10/15 56.5 8.25 9.60
TWTR 150410P00057000 P 04/10/15 57.0 8.75 10.05
TWTR 150410P00057500 P 04/10/15 57.5 9.20 10.55
TWTR 150410P00058000 P 04/10/15 58.0 9.65 10.90
TWTR 150417C00035000 C 04/17/15 35.0 12.30 13.60
TWTR 150417C00036000 C 04/17/15 36.0 11.20 12.65
TWTR 150417C00037000 C 04/17/15 37.0 10.20 11.65
TWTR 150417C00038000 C 04/17/15 38.0 10.10 10.30
TWTR 150417C00039000 C 04/17/15 39.0 9.15 9.50
TWTR 150417C00040000 C 04/17/15 40.0 8.15 8.45
TWTR 150417C00041000 C 04/17/15 41.0 7.15 7.90
TWTR 150417C00042000 C 04/17/15 42.0 6.40 6.70
TWTR 150417C00043000 C 04/17/15 43.0 5.55 5.85
TWTR 150417C00044000 C 04/17/15 44.0 4.80 5.10
TWTR 150417C00045000 C 04/17/15 45.0 4.10 4.40
TWTR 150417C00046000 C 04/17/15 46.0 3.60 3.65
TWTR 150417C00047000 C 04/17/15 47.0 3.00 3.05
TWTR 150417C00048000 C 04/17/15 48.0 2.52 2.53
TWTR 150417C00049000 C 04/17/15 49.0 2.07 2.08
TWTR 150417C00050000 C 04/17/15 50.0 1.68 1.69
TWTR 150417C00052500 C 04/17/15 52.5 0.95 0.97
TWTR 150417C00055000 C 04/17/15 55.0 0.51 0.53
TWTR 150417C00057500 C 04/17/15 57.5 0.20 0.32
TWTR 150417C00060000 C 04/17/15 60.0 0.09 0.18
TWTR 150417P00035000 P 04/17/15 35.0 0.02 0.08
TWTR 150417P00036000 P 04/17/15 36.0 0.03 0.11
TWTR 150417P00037000 P 04/17/15 37.0 0.05 0.14
TWTR 150417P00038000 P 04/17/15 38.0 0.14 0.18
TWTR 150417P00039000 P 04/17/15 39.0 0.15 0.26
TWTR 150417P00040000 P 04/17/15 40.0 0.28 0.31
TWTR 150417P00041000 P 04/17/15 41.0 0.39 0.40
TWTR 150417P00042000 P 04/17/15 42.0 0.53 0.54
TWTR 150417P00043000 P 04/17/15 43.0 0.71 0.73
TWTR 150417P00044000 P 04/17/15 44.0 0.94 0.96
TWTR 150417P00045000 P 04/17/15 45.0 1.23 1.24
TWTR 150417P00046000 P 04/17/15 46.0 1.58 1.59
TWTR 150417P00047000 P 04/17/15 47.0 2.00 2.01
TWTR 150417P00048000 P 04/17/15 48.0 2.48 2.50
TWTR 150417P00049000 P 04/17/15 49.0 3.00 3.05
TWTR 150417P00050000 P 04/17/15 50.0 3.60 3.70
TWTR 150417P00052500 P 04/17/15 52.5 5.30 5.55
TWTR 150417P00055000 P 04/17/15 55.0 7.35 7.65
TWTR 150417P00057500 P 04/17/15 57.5 9.30 10.15
TWTR 150417P00060000 P 04/17/15 60.0 11.65 12.90
TWTR 150424C00038000 C 04/24/15 38.0 10.10 11.45
TWTR 150424C00039000 C 04/24/15 39.0 7.95 11.45
TWTR 150424C00040000 C 04/24/15 40.0 7.95 9.20
TWTR 150424C00040500 C 04/24/15 40.5 7.45 9.05
TWTR 150424C00041000 C 04/24/15 41.0 6.95 8.55
TWTR 150424C00041500 C 04/24/15 41.5 6.45 8.40
TWTR 150424C00042000 C 04/24/15 42.0 6.50 7.90
TWTR 150424C00042500 C 04/24/15 42.5 5.95 7.35
TWTR 150424C00043000 C 04/24/15 43.0 5.05 7.35
TWTR 150424C00043500 C 04/24/15 43.5 4.80 6.10
TWTR 150424C00044000 C 04/24/15 44.0 4.30 5.95
TWTR 150424C00044500 C 04/24/15 44.5 4.55 5.35
TWTR 150424C00045000 C 04/24/15 45.0 4.25 4.90
TWTR 150424C00045500 C 04/24/15 45.5 3.90 4.55
TWTR 150424C00046000 C 04/24/15 46.0 3.60 4.00
TWTR 150424C00046500 C 04/24/15 46.5 3.35 3.70
TWTR 150424C00047000 C 04/24/15 47.0 3.05 3.40
TWTR 150424C00047500 C 04/24/15 47.5 2.80 3.15
TWTR 150424C00048000 C 04/24/15 48.0 2.59 2.86
TWTR 150424C00048500 C 04/24/15 48.5 2.35 2.68
TWTR 150424C00049000 C 04/24/15 49.0 2.16 2.38
TWTR 150424C00049500 C 04/24/15 49.5 1.88 2.27
TWTR 150424C00050000 C 04/24/15 50.0 1.78 2.04
TWTR 150424C00050500 C 04/24/15 50.5 1.50 1.91
TWTR 150424C00051000 C 04/24/15 51.0 1.33 1.74
TWTR 150424C00051500 C 04/24/15 51.5 1.14 1.59
TWTR 150424C00052000 C 04/24/15 52.0 1.04 1.45
TWTR 150424C00052500 C 04/24/15 52.5 1.08 1.32
TWTR 150424C00053000 C 04/24/15 53.0 0.75 1.20
TWTR 150424C00053500 C 04/24/15 53.5 0.70 1.18
TWTR 150424C00054000 C 04/24/15 54.0 0.58 2.37
TWTR 150424C00054500 C 04/24/15 54.5 0.53 2.31
TWTR 150424C00055000 C 04/24/15 55.0 0.57 0.75
TWTR 150424P00038000 P 04/24/15 38.0 0.03 0.50
TWTR 150424P00039000 P 04/24/15 39.0 0.12 0.51
TWTR 150424P00040000 P 04/24/15 40.0 0.26 1.88
TWTR 150424P00040500 P 04/24/15 40.5 0.31 2.23
TWTR 150424P00041000 P 04/24/15 41.0 0.39 0.89
TWTR 150424P00041500 P 04/24/15 41.5 0.48 2.33
TWTR 150424P00042000 P 04/24/15 42.0 0.53 2.00
TWTR 150424P00042500 P 04/24/15 42.5 0.70 1.19
TWTR 150424P00043000 P 04/24/15 43.0 0.82 1.15
TWTR 150424P00043500 P 04/24/15 43.5 0.91 1.14
TWTR 150424P00044000 P 04/24/15 44.0 0.98 1.28
TWTR 150424P00044500 P 04/24/15 44.5 1.01 1.44
TWTR 150424P00045000 P 04/24/15 45.0 1.19 1.60
TWTR 150424P00045500 P 04/24/15 45.5 1.29 1.77
TWTR 150424P00046000 P 04/24/15 46.0 1.64 1.96
TWTR 150424P00046500 P 04/24/15 46.5 1.82 2.18
TWTR 150424P00047000 P 04/24/15 47.0 2.09 2.41
TWTR 150424P00047500 P 04/24/15 47.5 2.24 2.70
TWTR 150424P00048000 P 04/24/15 48.0 2.61 2.85
TWTR 150424P00048500 P 04/24/15 48.5 2.91 3.20
TWTR 150424P00049000 P 04/24/15 49.0 3.20 3.50
TWTR 150424P00049500 P 04/24/15 49.5 3.30 3.80
TWTR 150424P00050000 P 04/24/15 50.0 3.55 4.15
TWTR 150424P00050500 P 04/24/15 50.5 3.95 4.45
TWTR 150424P00051000 P 04/24/15 51.0 4.30 4.80
TWTR 150424P00051500 P 04/24/15 51.5 4.65 5.75
TWTR 150424P00052000 P 04/24/15 52.0 5.05 5.55
TWTR 150424P00052500 P 04/24/15 52.5 5.25 6.30
TWTR 150424P00053000 P 04/24/15 53.0 5.60 6.70
TWTR 150424P00053500 P 04/24/15 53.5 5.00 7.80
TWTR 150424P00054000 P 04/24/15 54.0 5.45 8.20
TWTR 150424P00054500 P 04/24/15 54.5 5.85 8.15
TWTR 150424P00055000 P 04/24/15 55.0 6.30 9.05
TWTR 150619C00018000 C 06/19/15 18.0 28.60 30.65
TWTR 150619C00019000 C 06/19/15 19.0 27.60 29.65
TWTR 150619C00020000 C 06/19/15 20.0 26.65 28.65
TWTR 150619C00021000 C 06/19/15 21.0 25.65 27.60
TWTR 150619C00022000 C 06/19/15 22.0 24.65 26.60
TWTR 150619C00023000 C 06/19/15 23.0 23.65 25.60
TWTR 150619C00024000 C 06/19/15 24.0 23.00 24.60
TWTR 150619C00025000 C 06/19/15 25.0 22.70 23.55
TWTR 150619C00026000 C 06/19/15 26.0 21.40 22.60
TWTR 150619C00027000 C 06/19/15 27.0 20.50 21.60
TWTR 150619C00028000 C 06/19/15 28.0 19.20 20.55
TWTR 150619C00029000 C 06/19/15 29.0 18.40 19.60
TWTR 150619C00030000 C 06/19/15 30.0 17.45 18.55
TWTR 150619C00031000 C 06/19/15 31.0 16.90 18.05
TWTR 150619C00032000 C 06/19/15 32.0 15.45 17.05
TWTR 150619C00033000 C 06/19/15 33.0 14.85 15.90
TWTR 150619C00034000 C 06/19/15 34.0 13.40 15.00
TWTR 150619C00035000 C 06/19/15 35.0 13.25 14.10
TWTR 150619C00036000 C 06/19/15 36.0 12.40 13.10
TWTR 150619C00037000 C 06/19/15 37.0 11.10 12.30
TWTR 150619C00038000 C 06/19/15 38.0 10.35 11.55
TWTR 150619C00039000 C 06/19/15 39.0 10.05 10.40
TWTR 150619C00040000 C 06/19/15 40.0 9.30 9.65
TWTR 150619C00041000 C 06/19/15 41.0 8.55 8.90
TWTR 150619C00042000 C 06/19/15 42.0 7.85 8.20
TWTR 150619C00043000 C 06/19/15 43.0 7.20 7.55
TWTR 150619C00044000 C 06/19/15 44.0 6.60 6.90
TWTR 150619C00045000 C 06/19/15 45.0 6.15 6.30
TWTR 150619C00046000 C 06/19/15 46.0 5.45 5.75
TWTR 150619C00047000 C 06/19/15 47.0 4.95 5.20
TWTR 150619C00048000 C 06/19/15 48.0 4.55 4.75
TWTR 150619C00049000 C 06/19/15 49.0 4.15 4.25
TWTR 150619C00050000 C 06/19/15 50.0 3.75 3.80
TWTR 150619C00052500 C 06/19/15 52.5 2.84 2.87
TWTR 150619C00055000 C 06/19/15 55.0 2.11 2.14
TWTR 150619C00057500 C 06/19/15 57.5 1.55 1.58
TWTR 150619C00060000 C 06/19/15 60.0 1.12 1.16
TWTR 150619C00065000 C 06/19/15 65.0 0.55 0.69
TWTR 150619C00070000 C 06/19/15 70.0 0.20 0.38
TWTR 150619C00075000 C 06/19/15 75.0 0.10 0.23
TWTR 150619P00018000 P 06/19/15 18.0 0.00 0.03
TWTR 150619P00019000 P 06/19/15 19.0 0.00 0.04
TWTR 150619P00020000 P 06/19/15 20.0 0.00 0.03
TWTR 150619P00021000 P 06/19/15 21.0 0.00 0.04
TWTR 150619P00022000 P 06/19/15 22.0 0.00 0.05
TWTR 150619P00023000 P 06/19/15 23.0 0.00 0.05
TWTR 150619P00024000 P 06/19/15 24.0 0.01 0.08
TWTR 150619P00025000 P 06/19/15 25.0 0.04 0.08
TWTR 150619P00026000 P 06/19/15 26.0 0.02 0.11
TWTR 150619P00027000 P 06/19/15 27.0 0.04 0.13
TWTR 150619P00028000 P 06/19/15 28.0 0.05 0.16
TWTR 150619P00029000 P 06/19/15 29.0 0.10 0.20
TWTR 150619P00030000 P 06/19/15 30.0 0.17 0.25
TWTR 150619P00031000 P 06/19/15 31.0 0.21 0.31
TWTR 150619P00032000 P 06/19/15 32.0 0.22 0.37
TWTR 150619P00033000 P 06/19/15 33.0 0.31 0.46
TWTR 150619P00034000 P 06/19/15 34.0 0.40 0.55
TWTR 150619P00035000 P 06/19/15 35.0 0.52 0.67
TWTR 150619P00036000 P 06/19/15 36.0 0.64 0.80
TWTR 150619P00037000 P 06/19/15 37.0 0.79 0.94
TWTR 150619P00038000 P 06/19/15 38.0 1.01 1.03
TWTR 150619P00039000 P 06/19/15 39.0 1.20 1.23
TWTR 150619P00040000 P 06/19/15 40.0 1.43 1.46
TWTR 150619P00041000 P 06/19/15 41.0 1.70 1.72
TWTR 150619P00042000 P 06/19/15 42.0 1.99 2.02
TWTR 150619P00043000 P 06/19/15 43.0 2.33 2.36
TWTR 150619P00044000 P 06/19/15 44.0 2.70 2.73
TWTR 150619P00045000 P 06/19/15 45.0 3.10 3.20
TWTR 150619P00046000 P 06/19/15 46.0 3.50 3.65
TWTR 150619P00047000 P 06/19/15 47.0 4.00 4.15
TWTR 150619P00048000 P 06/19/15 48.0 4.50 4.60
TWTR 150619P00049000 P 06/19/15 49.0 4.95 5.15
TWTR 150619P00050000 P 06/19/15 50.0 5.60 5.75
TWTR 150619P00052500 P 06/19/15 52.5 7.10 7.45
TWTR 150619P00055000 P 06/19/15 55.0 8.90 9.25
TWTR 150619P00057500 P 06/19/15 57.5 10.85 11.20
TWTR 150619P00060000 P 06/19/15 60.0 12.95 13.20
TWTR 150619P00065000 P 06/19/15 65.0 17.10 18.30
TWTR 150619P00070000 P 06/19/15 70.0 21.65 23.25
TWTR 150619P00075000 P 06/19/15 75.0 26.15 28.50
TWTR 150918C00019000 C 09/18/15 19.0 27.65 30.90
TWTR 150918C00020000 C 09/18/15 20.0 26.70 29.55
TWTR 150918C00021000 C 09/18/15 21.0 25.70 28.70
TWTR 150918C00022000 C 09/18/15 22.0 24.75 27.65
TWTR 150918C00023000 C 09/18/15 23.0 23.75 26.65
TWTR 150918C00024000 C 09/18/15 24.0 22.80 25.70
TWTR 150918C00025000 C 09/18/15 25.0 21.85 24.70
TWTR 150918C00026000 C 09/18/15 26.0 21.90 23.10
TWTR 150918C00027000 C 09/18/15 27.0 20.90 22.10
TWTR 150918C00028000 C 09/18/15 28.0 19.90 21.15
TWTR 150918C00029000 C 09/18/15 29.0 18.75 20.25
TWTR 150918C00030000 C 09/18/15 30.0 17.85 19.40
TWTR 150918C00031000 C 09/18/15 31.0 16.40 18.35
TWTR 150918C00032000 C 09/18/15 32.0 16.15 17.50
TWTR 150918C00033000 C 09/18/15 33.0 15.30 16.65
TWTR 150918C00034000 C 09/18/15 34.0 14.50 15.80
TWTR 150918C00035000 C 09/18/15 35.0 13.70 15.00
TWTR 150918C00036000 C 09/18/15 36.0 13.50 13.90
TWTR 150918C00037000 C 09/18/15 37.0 12.75 13.15
TWTR 150918C00038000 C 09/18/15 38.0 12.00 12.40
TWTR 150918C00039000 C 09/18/15 39.0 11.30 11.70
TWTR 150918C00040000 C 09/18/15 40.0 10.60 11.05
TWTR 150918C00041000 C 09/18/15 41.0 9.90 10.35
TWTR 150918C00042000 C 09/18/15 42.0 9.30 9.75
TWTR 150918C00043000 C 09/18/15 43.0 8.75 9.15
TWTR 150918C00044000 C 09/18/15 44.0 8.10 8.55
TWTR 150918C00045000 C 09/18/15 45.0 7.70 8.00
TWTR 150918C00046000 C 09/18/15 46.0 7.05 7.45
TWTR 150918C00047000 C 09/18/15 47.0 6.60 6.95
TWTR 150918C00048000 C 09/18/15 48.0 6.15 6.45
TWTR 150918C00049000 C 09/18/15 49.0 5.70 6.00
TWTR 150918C00050000 C 09/18/15 50.0 5.35 5.55
TWTR 150918C00052500 C 09/18/15 52.5 4.35 4.65
TWTR 150918C00055000 C 09/18/15 55.0 3.50 3.75
TWTR 150918C00057500 C 09/18/15 57.5 2.76 3.15
TWTR 150918C00060000 C 09/18/15 60.0 2.17 2.50
TWTR 150918C00065000 C 09/18/15 65.0 1.31 1.66
TWTR 150918C00070000 C 09/18/15 70.0 0.76 0.95
TWTR 150918P00019000 P 09/18/15 19.0 0.03 0.10
TWTR 150918P00020000 P 09/18/15 20.0 0.04 0.12
TWTR 150918P00021000 P 09/18/15 21.0 0.04 0.16
TWTR 150918P00022000 P 09/18/15 22.0 0.06 0.20
TWTR 150918P00023000 P 09/18/15 23.0 0.09 0.22
TWTR 150918P00024000 P 09/18/15 24.0 0.12 0.29
TWTR 150918P00025000 P 09/18/15 25.0 0.16 0.33
TWTR 150918P00026000 P 09/18/15 26.0 0.21 0.39
TWTR 150918P00027000 P 09/18/15 27.0 0.26 0.48
TWTR 150918P00028000 P 09/18/15 28.0 0.34 0.55
TWTR 150918P00029000 P 09/18/15 29.0 0.44 0.65
TWTR 150918P00030000 P 09/18/15 30.0 0.53 0.78
TWTR 150918P00031000 P 09/18/15 31.0 0.65 0.85
TWTR 150918P00032000 P 09/18/15 32.0 0.78 0.95
TWTR 150918P00033000 P 09/18/15 33.0 0.95 1.09
TWTR 150918P00034000 P 09/18/15 34.0 1.11 1.28
TWTR 150918P00035000 P 09/18/15 35.0 1.30 1.53
TWTR 150918P00036000 P 09/18/15 36.0 1.52 1.78
TWTR 150918P00037000 P 09/18/15 37.0 1.72 2.02
TWTR 150918P00038000 P 09/18/15 38.0 2.02 2.28
TWTR 150918P00039000 P 09/18/15 39.0 2.25 2.57
TWTR 150918P00040000 P 09/18/15 40.0 2.58 2.79
TWTR 150918P00041000 P 09/18/15 41.0 2.89 3.20
TWTR 150918P00042000 P 09/18/15 42.0 3.25 3.55
TWTR 150918P00043000 P 09/18/15 43.0 3.65 3.95
TWTR 150918P00044000 P 09/18/15 44.0 4.05 4.35
TWTR 150918P00045000 P 09/18/15 45.0 4.50 4.85
TWTR 150918P00046000 P 09/18/15 46.0 4.95 5.30
TWTR 150918P00047000 P 09/18/15 47.0 5.45 5.80
TWTR 150918P00048000 P 09/18/15 48.0 5.95 6.30
TWTR 150918P00049000 P 09/18/15 49.0 6.60 6.90
TWTR 150918P00050000 P 09/18/15 50.0 7.20 7.50
TWTR 150918P00052500 P 09/18/15 52.5 8.60 9.05
TWTR 150918P00055000 P 09/18/15 55.0 10.25 10.70
TWTR 150918P00057500 P 09/18/15 57.5 12.05 12.55
TWTR 150918P00060000 P 09/18/15 60.0 14.00 14.45
TWTR 150918P00065000 P 09/18/15 65.0 18.15 18.60
TWTR 150918P00070000 P 09/18/15 70.0 22.25 23.50
TWTR 160115C00018000 C 01/15/16 18.0 30.10 31.65
TWTR 160115C00020000 C 01/15/16 20.0 28.10 29.40
TWTR 160115C00023000 C 01/15/16 23.0 25.30 26.40
TWTR 160115C00025000 C 01/15/16 25.0 23.65 24.65
TWTR 160115C00028000 C 01/15/16 28.0 21.00 21.80
TWTR 160115C00030000 C 01/15/16 30.0 19.10 20.05
TWTR 160115C00033000 C 01/15/16 33.0 16.90 17.75
TWTR 160115C00035000 C 01/15/16 35.0 15.35 16.00
TWTR 160115C00038000 C 01/15/16 38.0 13.15 13.90
TWTR 160115C00040000 C 01/15/16 40.0 11.90 12.20
TWTR 160115C00043000 C 01/15/16 43.0 10.10 10.50
TWTR 160115C00045000 C 01/15/16 45.0 9.05 9.30
TWTR 160115C00047000 C 01/15/16 47.0 8.00 8.35
TWTR 160115C00050000 C 01/15/16 50.0 6.80 7.00
TWTR 160115C00052500 C 01/15/16 52.5 5.80 6.00
TWTR 160115C00055000 C 01/15/16 55.0 4.95 5.10
TWTR 160115C00057500 C 01/15/16 57.5 4.15 4.35
TWTR 160115C00060000 C 01/15/16 60.0 3.50 3.65
TWTR 160115C00062500 C 01/15/16 62.5 2.61 3.10
TWTR 160115C00065000 C 01/15/16 65.0 2.40 2.64
TWTR 160115C00067500 C 01/15/16 67.5 1.72 2.22
TWTR 160115C00070000 C 01/15/16 70.0 1.59 1.76
TWTR 160115C00072500 C 01/15/16 72.5 1.10 1.54
TWTR 160115C00075000 C 01/15/16 75.0 1.00 1.28
TWTR 160115C00077500 C 01/15/16 77.5 0.68 1.07
TWTR 160115C00080000 C 01/15/16 80.0 0.55 1.01
TWTR 160115C00085000 C 01/15/16 85.0 0.35 0.83
TWTR 160115C00090000 C 01/15/16 90.0 0.21 0.44
TWTR 160115C00095000 C 01/15/16 95.0 0.10 0.45
TWTR 160115C00100000 C 01/15/16 100.0 0.01 0.24
TWTR 160115C00105000 C 01/15/16 105.0 0.10 0.15
TWTR 160115P00018000 P 01/15/16 18.0 0.15 0.29
TWTR 160115P00020000 P 01/15/16 20.0 0.12 0.41
TWTR 160115P00023000 P 01/15/16 23.0 0.31 0.50
TWTR 160115P00025000 P 01/15/16 25.0 0.54 0.70
TWTR 160115P00028000 P 01/15/16 28.0 0.79 1.28
TWTR 160115P00030000 P 01/15/16 30.0 1.12 1.43
TWTR 160115P00033000 P 01/15/16 33.0 1.69 2.05
TWTR 160115P00035000 P 01/15/16 35.0 2.21 2.40
TWTR 160115P00038000 P 01/15/16 38.0 3.00 3.50
TWTR 160115P00040000 P 01/15/16 40.0 3.80 3.90
TWTR 160115P00043000 P 01/15/16 43.0 4.95 5.10
TWTR 160115P00045000 P 01/15/16 45.0 5.90 6.05
TWTR 160115P00047000 P 01/15/16 47.0 6.80 7.10
TWTR 160115P00050000 P 01/15/16 50.0 8.45 8.75
TWTR 160115P00052500 P 01/15/16 52.5 9.95 10.25
TWTR 160115P00055000 P 01/15/16 55.0 11.50 11.90
TWTR 160115P00057500 P 01/15/16 57.5 13.30 13.65
TWTR 160115P00060000 P 01/15/16 60.0 15.15 15.45
TWTR 160115P00062500 P 01/15/16 62.5 17.05 17.50
TWTR 160115P00065000 P 01/15/16 65.0 19.00 19.50
TWTR 160115P00067500 P 01/15/16 67.5 21.10 21.60
TWTR 160115P00070000 P 01/15/16 70.0 22.95 23.85
TWTR 160115P00072500 P 01/15/16 72.5 25.20 26.05
TWTR 160115P00075000 P 01/15/16 75.0 27.30 28.60
TWTR 160115P00077500 P 01/15/16 77.5 29.70 31.15
TWTR 160115P00080000 P 01/15/16 80.0 32.05 33.40
TWTR 160115P00085000 P 01/15/16 85.0 36.70 38.20
TWTR 160115P00090000 P 01/15/16 90.0 41.55 43.90
TWTR 160115P00095000 P 01/15/16 95.0 44.90 48.20
TWTR 160115P00100000 P 01/15/16 100.0 49.80 54.00
TWTR 160115P00105000 P 01/15/16 105.0 54.75 59.00
TWTR 170120C00018000 C 01/20/17 18.0 28.90 32.65
TWTR 170120C00020000 C 01/20/17 20.0 28.10 30.95
TWTR 170120C00023000 C 01/20/17 23.0 24.55 28.50
TWTR 170120C00025000 C 01/20/17 25.0 23.85 26.90
TWTR 170120C00028000 C 01/20/17 28.0 20.80 24.60
TWTR 170120C00030000 C 01/20/17 30.0 20.00 22.60
TWTR 170120C00033000 C 01/20/17 33.0 18.85 20.40
TWTR 170120C00035000 C 01/20/17 35.0 17.55 19.10
TWTR 170120C00038000 C 01/20/17 38.0 15.75 17.00
TWTR 170120C00040000 C 01/20/17 40.0 14.60 15.85
TWTR 170120C00042000 C 01/20/17 42.0 13.50 15.00
TWTR 170120C00045000 C 01/20/17 45.0 12.00 13.20
TWTR 170120C00047000 C 01/20/17 47.0 11.10 12.25
TWTR 170120C00050000 C 01/20/17 50.0 10.00 10.90
TWTR 170120C00052500 C 01/20/17 52.5 8.80 10.00
TWTR 170120C00055000 C 01/20/17 55.0 7.90 9.25
TWTR 170120C00057500 C 01/20/17 57.5 7.05 8.25
TWTR 170120C00060000 C 01/20/17 60.0 6.40 7.50
TWTR 170120C00065000 C 01/20/17 65.0 4.95 6.45
TWTR 170120C00070000 C 01/20/17 70.0 4.10 4.75
TWTR 170120P00018000 P 01/20/17 18.0 0.50 0.87
TWTR 170120P00020000 P 01/20/17 20.0 0.87 1.05
TWTR 170120P00023000 P 01/20/17 23.0 1.19 1.67
TWTR 170120P00025000 P 01/20/17 25.0 1.57 2.07
TWTR 170120P00028000 P 01/20/17 28.0 2.24 2.74
TWTR 170120P00030000 P 01/20/17 30.0 2.75 3.30
TWTR 170120P00033000 P 01/20/17 33.0 3.60 4.25
TWTR 170120P00035000 P 01/20/17 35.0 4.30 4.80
TWTR 170120P00038000 P 01/20/17 38.0 5.40 6.10
TWTR 170120P00040000 P 01/20/17 40.0 6.20 6.95
TWTR 170120P00042000 P 01/20/17 42.0 6.95 7.85
TWTR 170120P00045000 P 01/20/17 45.0 8.40 9.35
TWTR 170120P00047000 P 01/20/17 47.0 9.40 10.40
TWTR 170120P00050000 P 01/20/17 50.0 11.05 12.10
TWTR 170120P00052500 P 01/20/17 52.5 12.55 13.75
TWTR 170120P00055000 P 01/20/17 55.0 14.05 15.20
TWTR 170120P00057500 P 01/20/17 57.5 15.70 16.90
TWTR 170120P00060000 P 01/20/17 60.0 17.25 18.60
TWTR 170120P00065000 P 01/20/17 65.0 20.90 22.50
TWTR 170120P00070000 P 01/20/17 70.0 24.80 26.40

OPRA data is delayed 15 minutes.