$51.75 +0.01 (0.02%) Twitter Inc - NYSE

Sep. 30, 2014 | 12:00 PM
Last Trade: 51.75
Trade Time: Sep 30 12:00 PM Eastern Daylight Time
Change: +0.01 (0.02%)
Prev Close: 51.74
Open: 52.00
Bid: 51.74
Ask: 51.75
Options:

Call Options: TWTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 TWTR1418J33 17.96 0.41 18.10 689.0 19.35 689.0 3.0 33
34.00 TWTR1418J34 16.90 0.15 17.25 1254.0 18.05 1792.0 4.0 76
35.00 TWTR1418J35 17.27 1.52 16.15 1737.0 17.00 1678.0 5.0 49
36.00 TWTR1418J36 14.93 0.18 15.15 1148.0 15.95 476.0 2.0 88
37.00 TWTR1418J37 15.25 1.00 14.20 1755.0 14.95 1445.0 3.0 141
37.50 TWTR1403J37.5 15.07 2.52 13.65 681.0 14.35 215.0 1.0 1
38.00 TWTR1403J38 14.09 2.04 12.80 704.0 13.85 190.0 2.0 2
38.00 TWTR1410J38 12.75 0.00 13.15 509.0 14.00 674.0 0.0 0
38.00 TWTR1418J38 13.30 0.00 13.20 1571.0 13.95 1315.0 0.0 0
38.50 TWTR1403J38.5 11.55 0.00 11.75 339.0 13.35 95.0 0.0 0
39.00 TWTR1403J39 12.79 1.74 11.20 329.0 12.90 122.0 1.0 1
39.00 TWTR1410J39 11.75 -0.70 12.10 881.0 13.25 988.0 10.0 10
39.00 TWTR1418J39 13.88 1.58 12.25 1413.0 12.95 944.0 2.0 6
39.50 TWTR1403J39.5 11.95 0.00 11.25 307.0 12.40 153.0 0.0 0
40.00 TWTR1403J40 11.83 1.78 11.10 1153.0 11.85 181.0 20.0 36
40.00 TWTR1410J40 11.05 0.30 10.80 1621.0 12.25 1844.0 34.0 70
40.00 TWTR1418J40 11.65 -0.05 11.25 2051.0 11.95 1781.0 1.0 14,180
40.50 TWTR1403J40.5 10.95 0.00 10.55 293.0 11.35 415.0 0.0 0
41.00 TWTR1403J41 10.60 1.55 10.20 1117.0 10.85 181.0 7.0 15
41.00 TWTR1410J41 10.00 0.20 10.25 1581.0 11.25 1847.0 12.0 15
41.00 TWTR1418J41 11.40 1.05 10.20 2046.0 10.95 504.0 2.0 567
41.00 TWTR1424J41 11.72 1.97 10.35 241.0 11.50 923.0 1.0 2
41.50 TWTR1403J41.5 9.95 0.00 8.75 339.0 10.35 227.0 0.0 0
41.50 TWTR1410J41.5 9.55 0.20 9.65 1954.0 10.50 1819.0 10.0 21
42.00 TWTR1403J42 9.50 0.90 9.55 319.0 9.80 920.0 5.0 27
42.00 TWTR1410J42 8.85 0.00 9.25 1554.0 10.00 691.0 0.0 0
42.00 TWTR1418J42 9.58 0.03 9.30 2054.0 10.00 487.0 5.0 299
42.00 TWTR1424J42 9.40 0.35 9.40 452.0 10.50 967.0 2.0 4
42.50 TWTR1403J42.5 10.40 2.10 8.70 2107.0 9.35 1868.0 15.0 140
42.50 TWTR1410J42.5 6.72 -1.63 8.65 1490.0 9.60 1752.0 1.0 1
42.50 TWTR1418J42.5 8.90 0.00 8.75 1645.0 9.50 326.0 0.0 0
42.50 TWTR1424J42.5 8.50 -0.10 8.85 561.0 10.00 900.0 2.0 246
43.00 TWTR1403J43 7.40 -0.40 8.10 1155.0 8.85 242.0 12.0 20
43.00 TWTR1410J43 8.15 0.30 8.15 1967.0 9.10 1456.0 10.0 10
43.00 TWTR1418J43 8.88 0.38 8.30 2004.0 9.00 684.0 10.0 331
43.00 TWTR1424J43 7.85 0.00 7.50 1452.0 9.85 786.0 0.0 0
43.00 TWTR1431J43 8.10 -0.60 9.00 2074.0 10.05 1379.0 19.0 19
43.50 TWTR1403J43.5 8.62 0.67 7.35 1161.0 8.35 181.0 2.0 21
43.50 TWTR1410J43.5 6.65 -0.70 7.75 1977.0 8.50 1334.0 22.0 22
43.50 TWTR1418J43.5 8.65 0.70 7.80 1908.0 8.65 1630.0 12.0 12
43.50 TWTR1424J43.5 7.60 0.00 7.50 1063.0 9.65 877.0 0.0 0
44.00 TWTR1403J44 7.90 0.45 7.30 1954.0 7.85 1620.0 2.0 19
44.00 TWTR1410J44 5.34 -2.16 7.25 1992.0 8.00 1298.0 1.0 41
44.00 TWTR1418J44 8.00 0.00 7.35 1889.0 8.15 1618.0 36.0 405
44.00 TWTR1424J44 7.25 -0.30 7.05 1406.0 9.05 954.0 25.0 25
44.00 TWTR1431J44 7.25 -0.75 8.25 2225.0 9.25 1757.0 20.0 26
44.50 TWTR1403J44.5 8.15 1.20 6.80 2969.0 7.35 1954.0 1.0 235
44.50 TWTR1410J44.5 6.45 0.00 6.75 1863.0 7.50 1035.0 10.0 48
44.50 TWTR1418J44.5 7.25 0.00 6.85 1873.0 7.55 533.0 0.0 0
44.50 TWTR1424J44.5 6.80 0.00 6.75 2309.0 8.20 1689.0 0.0 0
45.00 TWTR1403J45 6.41 -0.04 6.55 2613.0 6.85 1736.0 10.0 171
45.00 TWTR1410J45 7.35 1.40 6.30 2018.0 6.95 502.0 12.0 145
45.00 TWTR1418J45 7.00 0.25 6.65 3158.0 7.05 1992.0 46.0 1,654
45.00 TWTR1424J45 7.71 1.41 6.65 2270.0 7.65 1788.0 2.0 17
45.00 TWTR1431J45 7.46 0.71 7.45 2461.0 8.45 2175.0 10.0 76
45.50 TWTR1403J45.5 4.20 -1.75 5.80 2073.0 6.35 579.0 31.0 30
45.50 TWTR1410J45.5 7.55 2.05 5.80 1880.0 6.45 363.0 5.0 18
45.50 TWTR1418J45.5 6.85 0.70 6.10 2255.0 6.60 942.0 16.0 16
45.50 TWTR1424J45.5 7.12 0.77 6.20 2461.0 7.20 1910.0 3.0 4
46.00 TWTR1403J46 5.73 0.00 5.30 3085.0 5.85 1688.0 100.0 212
46.00 TWTR1410J46 5.67 0.00 5.35 2014.0 5.95 352.0 95.0 215
46.00 TWTR1418J46 5.86 0.00 5.60 3151.0 6.15 2167.0 4.0 1,307
46.00 TWTR1424J46 6.15 0.15 5.95 2338.0 6.50 1783.0 5.0 16
46.00 TWTR1431J46 7.54 1.04 6.75 2399.0 7.75 1908.0 2.0 13
46.50 TWTR1403J46.5 4.95 -0.28 5.05 2776.0 5.35 1714.0 30.0 144
46.50 TWTR1410J46.5 4.10 -1.05 5.00 2297.0 5.50 209.0 51.0 63
46.50 TWTR1418J46.5 5.45 0.00 5.10 3470.0 5.65 1867.0 0.0 0
46.50 TWTR1424J46.5 5.95 0.25 5.70 1649.0 6.00 1326.0 1.0 4
46.50 TWTR1431J46.5 6.10 0.15 6.40 2603.0 7.40 2021.0 14.0 57
47.00 TWTR1403J47 4.69 -0.06 4.70 218.0 4.80 8.0 1.0 36
47.00 TWTR1410J47 4.81 -0.04 4.55 2218.0 5.05 957.0 1.0 54
47.00 TWTR1418J47 5.05 -0.18 4.95 3227.0 5.25 2108.0 1.0 993
47.00 TWTR1424J47 6.61 1.36 5.30 766.0 5.55 1391.0 3.0 17
47.00 TWTR1431J47 6.59 0.00 6.10 2203.0 7.05 2103.0 8.0 82
47.50 TWTR1403J47.5 4.24 0.14 4.20 1472.0 4.30 292.0 90.0 135
47.50 TWTR1410J47.5 4.39 0.14 4.25 2599.0 4.55 1924.0 90.0 118
47.50 TWTR1418J47.5 4.75 0.10 4.45 3361.0 4.80 1851.0 3.0 12
47.50 TWTR1424J47.5 6.22 1.37 4.85 1859.0 5.15 1148.0 1.0 1
47.50 TWTR1431J47.5 6.48 1.23 5.80 2599.0 6.70 2012.0 2.0 43
48.00 TWTR1403J48 3.00 0.00 3.70 2693.0 3.90 1550.0 10.0 209
48.00 TWTR1410J48 3.90 0.00 3.85 2861.0 4.10 2144.0 1.0 100
48.00 TWTR1418J48 4.27 -0.08 4.25 2280.0 4.40 2407.0 22.0 1,958
48.00 TWTR1424J48 5.25 0.75 4.50 1226.0 4.75 1124.0 20.0 131
48.00 TWTR1431J48 6.20 0.50 5.50 2371.0 6.25 2119.0 10.0 73
48.50 TWTR1403J48.5 3.62 0.42 3.20 1627.0 3.40 412.0 2.0 99
48.50 TWTR1410J48.5 3.85 0.30 3.40 3231.0 3.70 1831.0 10.0 109
48.50 TWTR1418J48.5 3.85 0.05 3.85 2487.0 4.00 2155.0 16.0 64
48.50 TWTR1424J48.5 4.98 0.98 4.10 1854.0 4.45 1469.0 1.0 19
48.50 TWTR1431J48.5 5.45 -0.10 5.15 2478.0 6.05 1925.0 1.0 1
49.00 TWTR1403J49 2.78 0.03 2.81 414.0 2.88 181.0 34.0 231
49.00 TWTR1410J49 2.90 -0.25 3.10 2459.0 3.30 2114.0 10.0 51
49.00 TWTR1418J49 3.22 -0.48 3.45 2819.0 3.60 1719.0 3.0 12,202
49.00 TWTR1424J49 3.97 0.17 3.85 36.0 4.10 795.0 6.0 201
49.00 TWTR1431J49 5.47 0.00 4.85 2499.0 5.50 2269.0 10.0 313
49.50 TWTR1403J49.5 2.07 -0.36 2.36 237.0 2.42 179.0 1.0 386
49.50 TWTR1410J49.5 3.32 0.51 2.77 262.0 2.87 1963.0 1.0 134
49.50 TWTR1418J49.5 3.15 -0.05 3.10 1390.0 3.20 2428.0 37.0 170
49.50 TWTR1424J49.5 3.85 0.00 3.45 1971.0 3.80 1775.0 2.0 301
49.50 TWTR1431J49.5 5.10 0.00 4.60 2371.0 5.40 2252.0 5.0 57
50.00 TWTR1403J50 1.89 -0.16 1.86 214.0 1.92 118.0 76.0 1,498
50.00 TWTR1410J50 2.40 -0.15 2.32 3202.0 2.50 1827.0 36.0 419
50.00 TWTR1418J50 2.81 -0.06 2.80 52.0 2.84 23.0 574.0 25,022
50.00 TWTR1424J50 3.50 0.00 3.15 1965.0 3.45 1582.0 3.0 198
50.00 TWTR1431J50 4.70 0.00 4.30 2538.0 4.95 2426.0 32.0 190
50.50 TWTR1403J50.5 1.30 -0.70 1.54 15.0 1.57 15.0 36.0 749
50.50 TWTR1410J50.5 2.07 -0.16 2.07 296.0 2.13 1376.0 39.0 279
50.50 TWTR1418J50.5 2.53 -0.20 2.51 28.0 2.54 52.0 198.0 1,563
50.50 TWTR1424J50.5 3.58 0.62 2.68 2652.0 3.25 1793.0 22.0 111
50.50 TWTR1431J50.5 4.45 0.00 4.05 1883.0 4.45 29.0 87.0 109
51.00 TWTR1403J51 1.19 -0.10 1.19 6.0 1.21 6.0 807.0 848
51.00 TWTR1410J51 1.76 -0.23 1.75 1940.0 1.80 33.0 47.0 563
51.00 TWTR1418J51 2.21 -0.04 2.20 25.0 2.22 17.0 1746.0 4,071
51.00 TWTR1424J51 2.95 0.00 2.60 1957.0 2.86 1837.0 12.0 548
51.00 TWTR1431J51 4.15 0.00 3.85 2789.0 4.20 695.0 63.0 191
51.50 TWTR1403J51.5 0.85 -0.09 0.84 17.0 0.85 5.0 1113.0 1,645
51.50 TWTR1410J51.5 1.50 -0.12 1.48 1166.0 1.55 2083.0 86.0 405
51.50 TWTR1418J51.5 1.95 -0.07 1.94 22.0 1.95 5.0 453.0 748
51.50 TWTR1424J51.5 2.49 0.00 2.34 1896.0 2.63 1706.0 8.0 243
51.50 TWTR1431J51.5 3.90 -0.05 3.70 2344.0 3.95 195.0 56.0 196
52.00 TWTR1403J52 0.64 -0.07 0.63 17.0 0.64 17.0 796.0 3,622
52.00 TWTR1410J52 1.25 -0.15 1.25 10.0 1.30 36.0 210.0 960
52.00 TWTR1418J52 1.73 -0.12 1.73 59.0 1.75 31.0 733.0 1,955
52.00 TWTR1424J52 2.30 0.00 2.08 2244.0 2.36 1713.0 2.0 296
52.00 TWTR1431J52 3.55 -0.15 3.50 2095.0 3.70 433.0 7.0 193
52.50 TWTR1403J52.5 0.44 -0.09 0.43 6.0 0.44 34.0 1123.0 2,580
52.50 TWTR1410J52.5 0.99 -0.07 1.01 10.0 1.05 33.0 61.0 631
52.50 TWTR1418J52.5 1.48 -0.07 1.48 8.0 1.49 34.0 1531.0 16,542
52.50 TWTR1424J52.5 1.97 -0.08 1.91 1818.0 2.11 1593.0 3.0 324
52.50 TWTR1431J52.5 3.57 0.00 3.35 169.0 3.50 346.0 450.0 509
53.00 TWTR1403J53 0.28 -0.07 0.28 21.0 0.29 32.0 971.0 4,403
53.00 TWTR1410J53 0.85 -0.05 0.83 1.0 0.87 2046.0 294.0 738
53.00 TWTR1418J53 1.32 -0.04 1.31 18.0 1.32 22.0 251.0 2,233
53.00 TWTR1424J53 1.81 0.00 1.67 2122.0 1.88 753.0 17.0 1,001
53.00 TWTR1431J53 3.04 -0.16 2.97 2372.0 3.30 1624.0 5.0 285
53.50 TWTR1403J53.5 0.20 -0.09 0.19 56.0 0.20 29.0 1016.0 2,433
53.50 TWTR1410J53.5 0.67 -0.09 0.65 2194.0 0.71 2314.0 31.0 360
53.50 TWTR1418J53.5 1.05 -0.11 1.12 54.0 1.14 21.0 78.0 512
53.50 TWTR1424J53.5 2.02 0.45 1.52 1951.0 1.68 1147.0 670.0 738
53.50 TWTR1431J53.5 3.00 0.00 2.74 29.0 3.00 24.0 24.0 113
54.00 TWTR1403J54 0.12 -0.06 0.12 38.0 0.13 59.0 620.0 4,930
54.00 TWTR1410J54 0.52 -0.08 0.52 4.0 0.56 3.0 98.0 875
54.00 TWTR1418J54 0.95 -0.05 0.96 58.0 0.97 1.0 527.0 2,509
54.00 TWTR1424J54 1.57 0.00 1.29 2231.0 1.53 964.0 23.0 207
54.00 TWTR1431J54 2.75 0.00 2.54 2458.0 2.87 969.0 5.0 2,660
54.50 TWTR1403J54.5 0.07 -0.08 0.08 38.0 0.09 72.0 93.0 1,060
54.50 TWTR1410J54.5 0.45 -0.04 0.43 5.0 0.46 1920.0 295.0 240
54.50 TWTR1418J54.5 0.83 -0.01 0.82 59.0 0.84 36.0 23.0 3,109
54.50 TWTR1424J54.5 1.20 -0.05 1.14 2230.0 1.35 1336.0 10.0 19
54.50 TWTR1431J54.5 2.65 0.00 2.41 2484.0 2.67 25.0 17.0 27
55.00 TWTR1403J55 0.05 -0.05 0.04 93.0 0.06 112.0 77.0 2,425
55.00 TWTR1410J55 0.33 -0.08 0.32 1330.0 0.36 737.0 81.0 348
55.00 TWTR1418J55 0.70 -0.02 0.70 18.0 0.71 18.0 5703.0 17,103
55.00 TWTR1424J55 1.11 -0.11 1.07 1834.0 1.20 1466.0 16.0 911
55.00 TWTR1431J55 2.45 0.00 2.42 20.0 2.48 16.0 50.0 356
55.50 TWTR1403J55.5 0.03 -0.04 0.03 166.0 0.04 43.0 69.0 606
55.50 TWTR1410J55.5 0.28 -0.04 0.25 507.0 0.29 1286.0 97.0 606
55.50 TWTR1418J55.5 0.57 -0.14 0.59 50.0 0.60 25.0 30.0 178
55.50 TWTR1424J55.5 1.27 0.34 0.94 1955.0 1.06 439.0 365.0 366
55.50 TWTR1431J55.5 2.31 0.00 2.03 2502.0 2.38 57.0 10.0 251
56.00 TWTR1403J56 0.03 -0.03 0.02 210.0 0.04 365.0 17.0 994
56.00 TWTR1410J56 0.21 -0.07 0.18 2267.0 0.23 1810.0 15.0 260
56.00 TWTR1418J56 0.49 -0.08 0.48 29.0 0.49 22.0 115.0 452
56.00 TWTR1424J56 0.85 0.00 0.84 1496.0 0.94 444.0 2.0 651
56.00 TWTR1431J56 2.15 0.00 1.85 2455.0 2.16 67.0 5.0 34
56.50 TWTR1403J56.5 0.04 -0.01 0.01 167.0 0.03 217.0 34.0 425
56.50 TWTR1410J56.5 0.17 -0.06 0.13 2012.0 0.18 1895.0 1.0 57
56.50 TWTR1418J56.5 0.42 -0.04 0.42 8.0 0.43 77.0 37.0 257
56.50 TWTR1424J56.5 0.89 0.00 0.70 1372.0 0.83 909.0 10.0 40
56.50 TWTR1431J56.5 1.63 0.00 1.77 2680.0 2.29 2338.0 1.0 20
57.00 TWTR1403J57 0.03 0.00 0.01 108.0 0.02 109.0 23.0 699
57.00 TWTR1410J57 0.18 0.00 0.11 2261.0 0.14 370.0 2.0 271
57.00 TWTR1418J57 0.29 -0.10 0.35 8.0 0.36 30.0 10.0 277
57.00 TWTR1424J57 1.04 0.39 0.64 265.0 0.73 657.0 1.0 440
57.00 TWTR1431J57 1.85 0.00 1.66 2431.0 2.05 2268.0 2.0 560
57.50 TWTR1403J57.5 0.02 0.00 0.01 34.0 0.02 131.0 24.0 309
57.50 TWTR1410J57.5 0.10 -0.05 0.08 1759.0 0.11 604.0 15.0 308
57.50 TWTR1418J57.5 0.23 -0.09 0.29 33.0 0.30 36.0 97.0 3,944
57.50 TWTR1424J57.5 0.67 0.00 0.55 544.0 0.64 143.0 1.0 542
57.50 TWTR1431J57.5 1.81 0.06 1.49 2242.0 1.91 2050.0 2.0 21
58.00 TWTR1403J58 0.02 0.00 0.01 23.0 0.02 150.0 58.0 351
58.00 TWTR1410J58 0.12 0.00 0.07 42.0 0.09 18.0 15.0 89
58.00 TWTR1418J58 0.22 -0.09 0.24 40.0 0.25 28.0 5.0 385
58.00 TWTR1424J58 0.56 0.00 0.48 428.0 0.56 129.0 4.0 504
58.00 TWTR1431J58 1.66 0.08 1.41 2338.0 1.75 1700.0 30.0 200
58.50 TWTR1403J58.5 0.02 0.00 0.01 22.0 0.02 366.0 50.0 139
58.50 TWTR1410J58.5 0.05 -0.04 0.05 292.0 0.07 59.0 17.0 103
58.50 TWTR1418J58.5 0.20 -0.01 0.20 44.0 0.21 38.0 23.0 218
58.50 TWTR1424J58.5 0.62 0.30 0.34 9.0 0.50 10.0 18.0 18
58.50 TWTR1431J58.5 1.59 0.13 1.30 1838.0 1.52 604.0 10.0 25
59.00 TWTR1403J59 0.01 0.00 0.01 5.0 0.02 415.0 3.0 134
59.00 TWTR1410J59 0.05 -0.02 0.04 87.0 0.06 70.0 6.0 67
59.00 TWTR1418J59 0.23 0.04 0.17 27.0 0.18 77.0 5.0 124
59.00 TWTR1424J59 0.59 0.33 0.29 934.0 0.58 1614.0 43.0 56
59.00 TWTR1431J59 1.40 0.00 1.18 2374.0 1.54 2123.0 1.0 44
59.50 TWTR1403J59.5 0.03 0.02 0.01 1.0 0.01 1.0 117.0 155
59.50 TWTR1410J59.5 0.07 0.00 0.03 142.0 0.05 388.0 10.0 32
59.50 TWTR1418J59.5 0.20 0.04 0.14 54.0 0.15 27.0 5.0 181
59.50 TWTR1424J59.5 0.37 0.14 0.26 1082.0 0.40 1465.0 7.0 68
59.50 TWTR1431J59.5 1.29 0.00 1.11 2103.0 1.41 1538.0 2.0 23
60.00 TWTR1403J60 0.04 0.03 0.01 1.0 0.02 277.0 5.0 500
60.00 TWTR1410J60 0.06 0.00 0.02 276.0 0.05 1475.0 10.0 14
60.00 TWTR1418J60 0.10 -0.04 0.12 55.0 0.13 67.0 58.0 6,307
60.00 TWTR1424J60 0.17 0.00 0.22 1403.0 0.47 1496.0 0.0 0
60.00 TWTR1431J60 1.08 0.15 1.06 1510.0 1.23 1451.0 106.0 327
60.50 TWTR1403J60.5 0.03 -0.01 0.01 5.0 0.03 331.0 30.0 53
62.50 TWTR1403J62.5 0.05 0.02 0.01 32.0 0.03 375.0 59.0 59
62.50 TWTR1418J62.5 0.05 -0.01 0.05 44.0 0.06 11.0 65.0 639
65.00 TWTR1403J65 0.01 -0.02 0.01 51.0 0.03 374.0 18.0 72
65.00 TWTR1418J65 0.06 0.02 0.02 163.0 0.04 284.0 11.0 1,612
67.50 TWTR1403J67.5 0.06 0.03 0.01 7.0 0.03 383.0 97.0 97
70.00 TWTR1403J70 0.03 0.00 0.01 41.0 0.03 429.0 20.0 45
70.00 TWTR1418J70 0.03 0.02 0.01 406.0 0.03 167.0 10.0 1,787
75.00 TWTR1403J75 0.03 0.00 0.01 1.0 0.03 372.0 0.0 0
80.00 TWTR1403J80 0.03 0.00 0.00 0.0 0.03 393.0 0.0 0

Put Options: TWTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 TWTR1418V33 0.02 0.00 0.01 122.0 0.02 206.0 50.0 62
34.00 TWTR1418V34 0.01 -0.01 0.01 1061.0 0.02 260.0 10.0 42
35.00 TWTR1418V35 0.02 0.00 0.02 34.0 0.02 101.0 100.0 216
36.00 TWTR1418V36 0.02 0.00 0.02 61.0 0.03 64.0 8.0 171
37.00 TWTR1418V37 0.03 0.00 0.02 66.0 0.03 115.0 8.0 216
37.50 TWTR1403V37.5 0.03 0.00 0.01 19.0 0.03 435.0 3.0 11
38.00 TWTR1403V38 0.03 0.00 0.01 690.0 0.03 429.0 0.0 0
38.00 TWTR1410V38 0.06 0.03 0.01 56.0 0.03 384.0 4.0 4
38.00 TWTR1418V38 0.04 0.01 0.02 103.0 0.04 397.0 20.0 476
38.50 TWTR1403V38.5 0.03 0.00 0.02 307.0 0.03 417.0 0.0 0
39.00 TWTR1403V39 0.03 0.00 0.01 563.0 0.03 403.0 0.0 0
39.00 TWTR1410V39 0.04 0.00 0.03 480.0 0.03 331.0 0.0 0
39.00 TWTR1418V39 0.05 0.01 0.03 209.0 0.05 232.0 5.0 291
39.50 TWTR1403V39.5 0.05 0.02 0.02 78.0 0.03 395.0 10.0 17
40.00 TWTR1403V40 0.02 -0.01 0.02 173.0 0.03 330.0 4.0 19
40.00 TWTR1410V40 0.09 0.04 0.01 1.0 0.04 454.0 3.0 66
40.00 TWTR1418V40 0.05 0.00 0.04 190.0 0.05 145.0 12.0 1,780
40.50 TWTR1403V40.5 0.20 0.19 0.02 46.0 0.03 310.0 20.0 46
41.00 TWTR1403V41 0.10 0.07 0.02 42.0 0.03 378.0 10.0 12
41.00 TWTR1410V41 0.13 0.07 0.01 976.0 0.05 490.0 10.0 20
41.00 TWTR1418V41 0.06 -0.01 0.05 215.0 0.07 222.0 25.0 1,486
41.00 TWTR1424V41 0.18 0.00 0.04 2836.0 0.25 1183.0 65.0 57
41.50 TWTR1403V41.5 0.10 0.07 0.02 42.0 0.03 292.0 20.0 50
41.50 TWTR1410V41.5 0.17 0.10 0.01 5.0 0.05 498.0 10.0 10
42.00 TWTR1403V42 0.03 0.00 0.02 48.0 0.03 378.0 10.0 50
42.00 TWTR1410V42 0.07 0.06 0.01 376.0 0.06 488.0 30.0 35
42.00 TWTR1418V42 0.08 -0.02 0.07 104.0 0.08 181.0 8.0 2,312
42.00 TWTR1424V42 0.31 0.24 0.07 3052.0 0.26 1395.0 18.0 47
42.50 TWTR1403V42.5 0.10 0.07 0.01 1.0 0.03 267.0 10.0 61
42.50 TWTR1410V42.5 0.01 0.00 0.01 1.0 0.06 1206.0 0.0 0
42.50 TWTR1418V42.5 0.10 0.00 0.08 54.0 0.09 227.0 9.0 47
42.50 TWTR1424V42.5 0.10 0.00 0.09 2027.0 0.28 1329.0 0.0 0
43.00 TWTR1403V43 0.01 -0.03 0.01 17.0 0.03 288.0 3.0 61
43.00 TWTR1410V43 0.02 0.01 0.01 203.0 0.06 1637.0 2.0 203
43.00 TWTR1418V43 0.10 -0.01 0.09 124.0 0.10 69.0 7.0 1,318
43.00 TWTR1424V43 0.22 -0.07 0.14 2679.0 0.31 1369.0 3.0 73
43.00 TWTR1431V43 0.85 -0.01 0.71 2738.0 0.93 1373.0 11.0 191
43.50 TWTR1403V43.5 0.28 0.27 0.01 29.0 0.01 6.0 161.0 209
43.50 TWTR1410V43.5 0.10 0.08 0.01 1723.0 0.06 1650.0 10.0 66
43.50 TWTR1418V43.5 0.12 0.00 0.10 76.0 0.12 144.0 3.0 50
43.50 TWTR1424V43.5 0.16 0.00 0.15 2242.0 0.34 1365.0 0.0 0
44.00 TWTR1403V44 0.02 0.00 0.01 31.0 0.03 492.0 20.0 243
44.00 TWTR1410V44 0.05 0.00 0.01 2296.0 0.06 1597.0 1.0 54
44.00 TWTR1418V44 0.13 0.01 0.12 62.0 0.14 222.0 30.0 1,502
44.00 TWTR1424V44 0.56 0.31 0.22 2214.0 0.38 1429.0 2.0 27
44.00 TWTR1431V44 1.00 0.00 0.91 2513.0 1.15 1454.0 14.0 118
44.50 TWTR1403V44.5 0.02 0.00 0.01 32.0 0.02 6.0 5.0 142
44.50 TWTR1410V44.5 0.08 0.00 0.03 21.0 0.05 61.0 1.0 10
44.50 TWTR1418V44.5 0.15 -0.05 0.16 23.0 0.16 42.0 3.0 121
44.50 TWTR1424V44.5 0.31 0.00 0.27 1793.0 0.43 1578.0 1.0 3
45.00 TWTR1403V45 0.01 -0.01 0.01 64.0 0.02 148.0 16.0 473
45.00 TWTR1410V45 0.11 0.00 0.05 139.0 0.07 228.0 10.0 117
45.00 TWTR1418V45 0.19 -0.01 0.19 20.0 0.20 300.0 122.0 2,825
45.00 TWTR1424V45 0.36 0.00 0.32 1730.0 0.48 1453.0 4.0 26
45.00 TWTR1431V45 1.26 -0.01 1.11 2605.0 1.39 1469.0 14.0 417
45.50 TWTR1403V45.5 0.02 0.00 0.02 33.0 0.02 147.0 32.0 253
45.50 TWTR1410V45.5 0.08 0.00 0.07 10.0 0.09 780.0 45.0 1,098
45.50 TWTR1418V45.5 0.23 -0.01 0.23 20.0 0.24 85.0 84.0 157
45.50 TWTR1424V45.5 0.52 0.10 0.36 1777.0 0.54 1485.0 28.0 37
46.00 TWTR1403V46 0.02 -0.01 0.01 144.0 0.02 112.0 30.0 561
46.00 TWTR1410V46 0.18 0.07 0.08 1429.0 0.11 733.0 1.0 120
46.00 TWTR1418V46 0.26 -0.01 0.26 205.0 0.28 302.0 44.0 2,244
46.00 TWTR1424V46 0.56 0.09 0.44 2212.0 0.57 1482.0 29.0 87
46.00 TWTR1431V46 1.50 -0.03 1.45 1850.0 1.65 1600.0 2.0 49
46.50 TWTR1403V46.5 0.04 0.00 0.01 130.0 0.03 205.0 219.0 903
46.50 TWTR1410V46.5 0.13 -0.03 0.11 1473.0 0.14 857.0 5.0 93
46.50 TWTR1418V46.5 0.33 0.00 0.32 38.0 0.33 46.0 40.0 155
46.50 TWTR1424V46.5 0.60 0.00 0.53 2195.0 0.69 1673.0 24.0 32
46.50 TWTR1431V46.5 1.85 0.00 1.54 2578.0 1.81 1880.0 1.0 32
47.00 TWTR1403V47 0.03 -0.01 0.02 130.0 0.03 140.0 18.0 810
47.00 TWTR1410V47 0.16 -0.03 0.15 462.0 0.18 1494.0 67.0 270
47.00 TWTR1418V47 0.37 -0.03 0.38 236.0 0.40 809.0 57.0 3,036
47.00 TWTR1424V47 0.62 -0.01 0.61 2580.0 0.75 1286.0 10.0 103
47.00 TWTR1431V47 1.84 0.00 1.66 2522.0 2.02 2027.0 79.0 107
47.50 TWTR1403V47.5 0.04 -0.03 0.03 119.0 0.04 134.0 15.0 585
47.50 TWTR1410V47.5 0.21 -0.04 0.20 10.0 0.23 1993.0 12.0 222
47.50 TWTR1418V47.5 0.45 -0.03 0.46 77.0 0.47 31.0 99.0 298
47.50 TWTR1424V47.5 0.82 0.10 0.77 38.0 0.87 35.0 30.0 172
47.50 TWTR1431V47.5 2.00 0.00 1.83 2539.0 2.20 1734.0 7.0 164
48.00 TWTR1403V48 0.05 -0.02 0.04 55.0 0.05 51.0 48.0 598
48.00 TWTR1410V48 0.27 -0.03 0.26 21.0 0.30 2235.0 80.0 369
48.00 TWTR1418V48 0.56 0.02 0.56 49.0 0.57 30.0 92.0 3,213
48.00 TWTR1424V48 0.91 -0.03 0.82 2522.0 0.96 280.0 3.0 233
48.00 TWTR1431V48 2.14 -0.01 1.99 2703.0 2.30 2023.0 12.0 79
48.50 TWTR1403V48.5 0.07 -0.01 0.06 91.0 0.07 60.0 27.0 745
48.50 TWTR1410V48.5 0.35 -0.02 0.32 2413.0 0.38 2095.0 19.0 308
48.50 TWTR1418V48.5 0.61 -0.05 0.67 9.0 0.68 35.0 120.0 346
48.50 TWTR1424V48.5 1.11 0.00 0.97 2135.0 1.13 1269.0 2.0 107
48.50 TWTR1431V48.5 2.18 -0.07 2.23 1819.0 2.58 2209.0 2.0 5
49.00 TWTR1403V49 0.09 -0.04 0.09 51.0 0.10 51.0 124.0 1,291
49.00 TWTR1410V49 0.47 0.00 0.41 2271.0 0.47 2390.0 19.0 429
49.00 TWTR1418V49 0.77 -0.04 0.79 69.0 0.80 9.0 245.0 3,780
49.00 TWTR1424V49 1.26 0.17 1.15 124.0 1.33 1898.0 1.0 83
49.00 TWTR1431V49 2.50 0.00 2.35 2531.0 2.61 450.0 11.0 76
49.50 TWTR1403V49.5 0.13 -0.06 0.13 121.0 0.15 70.0 291.0 2,551
49.50 TWTR1410V49.5 0.55 -0.10 0.53 256.0 0.56 479.0 31.0 647
49.50 TWTR1418V49.5 0.95 -0.01 0.95 12.0 0.96 7.0 53.0 575
49.50 TWTR1424V49.5 1.36 0.00 1.28 2204.0 1.48 1464.0 13.0 473
49.50 TWTR1431V49.5 2.65 0.02 2.67 34.0 2.73 25.0 15.0 49
50.00 TWTR1403V50 0.21 -0.06 0.20 95.0 0.22 62.0 717.0 4,577
50.00 TWTR1410V50 0.70 -0.04 0.65 2329.0 0.70 1841.0 51.0 703
50.00 TWTR1418V50 1.14 0.03 1.14 10.0 1.15 10.0 252.0 11,570
50.00 TWTR1424V50 1.60 0.00 1.51 58.0 1.60 6.0 10.0 176
50.00 TWTR1431V50 2.81 -0.14 2.87 20.0 3.00 50.0 10.0 203
50.50 TWTR1403V50.5 0.30 -0.09 0.30 33.0 0.31 50.0 489.0 1,622
50.50 TWTR1410V50.5 0.84 -0.06 0.81 2143.0 0.86 1808.0 201.0 440
50.50 TWTR1418V50.5 1.33 0.00 1.32 42.0 1.34 37.0 28.0 811
50.50 TWTR1424V50.5 1.79 0.00 1.70 468.0 1.81 58.0 8.0 118
50.50 TWTR1431V50.5 3.18 0.00 2.99 2587.0 3.20 11.0 15.0 29
51.00 TWTR1403V51 0.46 -0.08 0.46 29.0 0.47 14.0 287.0 4,352
51.00 TWTR1410V51 1.15 0.17 0.99 2421.0 1.06 2611.0 14.0 657
51.00 TWTR1418V51 1.50 -0.02 1.49 73.0 1.51 29.0 180.0 746
51.00 TWTR1424V51 2.10 0.00 1.92 1432.0 2.06 366.0 5.0 354
51.00 TWTR1431V51 3.35 0.00 3.30 2187.0 3.50 1369.0 1.0 130
51.50 TWTR1403V51.5 0.66 -0.10 0.65 24.0 0.68 32.0 450.0 3,584
51.50 TWTR1410V51.5 1.28 -0.03 1.20 2898.0 1.33 2833.0 98.0 310
51.50 TWTR1418V51.5 1.77 0.02 1.76 67.0 1.77 5.0 242.0 749
51.50 TWTR1424V51.5 2.54 0.38 2.09 2054.0 2.50 2086.0 1.0 89
51.50 TWTR1431V51.5 3.60 -0.03 3.55 21.0 3.65 24.0 1.0 55
52.00 TWTR1403V52 0.89 -0.11 0.88 13.0 0.89 10.0 334.0 2,764
52.00 TWTR1410V52 1.53 -0.05 1.47 1516.0 1.52 749.0 84.0 488
52.00 TWTR1418V52 2.01 0.01 2.00 4.0 2.02 24.0 237.0 2,515
52.00 TWTR1424V52 2.43 -0.04 2.36 1936.0 2.56 54.0 8.0 227
52.00 TWTR1431V52 3.94 0.00 3.80 1591.0 4.05 1700.0 1.0 207
52.50 TWTR1403V52.5 1.20 -0.12 1.18 26.0 1.20 11.0 298.0 1,266
52.50 TWTR1410V52.5 1.81 -0.03 1.74 1780.0 1.80 396.0 19.0 271
52.50 TWTR1418V52.5 2.31 0.01 2.30 13.0 2.32 13.0 294.0 3,870
52.50 TWTR1424V52.5 2.85 0.00 2.64 2210.0 2.92 1424.0 31.0 304
52.50 TWTR1431V52.5 4.15 0.00 4.10 137.0 4.20 10.0 109.0 144
53.00 TWTR1403V53 1.47 -0.18 1.52 17.0 1.56 43.0 43.0 2,569
53.00 TWTR1410V53 2.12 0.06 2.02 2140.0 2.21 2336.0 23.0 113
53.00 TWTR1418V53 2.68 0.19 2.54 50.0 2.56 17.0 344.0 547
53.00 TWTR1424V53 3.17 0.20 2.90 2165.0 3.40 2295.0 10.0 138
53.00 TWTR1431V53 4.25 -0.10 4.30 2394.0 4.75 2629.0 113.0 164
53.50 TWTR1403V53.5 1.86 0.00 1.91 204.0 1.97 243.0 31.0 363
53.50 TWTR1410V53.5 2.46 0.00 2.38 1013.0 2.59 2754.0 197.0 153
53.50 TWTR1418V53.5 2.81 -0.10 2.85 208.0 2.89 6.0 129.0 340
53.50 TWTR1424V53.5 3.75 0.40 3.25 1892.0 3.65 2272.0 29.0 78
53.50 TWTR1431V53.5 4.80 0.00 4.35 2882.0 4.80 236.0 184.0 193
54.00 TWTR1403V54 2.74 0.32 2.34 207.0 2.41 500.0 38.0 119
54.00 TWTR1410V54 2.80 -0.01 2.75 432.0 2.84 2022.0 24.0 73
54.00 TWTR1418V54 3.15 -0.10 3.15 1680.0 3.25 2223.0 50.0 419
54.00 TWTR1424V54 3.80 0.00 3.55 1997.0 4.00 2260.0 1.0 287
54.00 TWTR1431V54 5.25 0.35 4.75 2451.0 5.45 2480.0 9.0 9
54.50 TWTR1403V54.5 2.82 -0.03 2.75 1649.0 2.88 1602.0 54.0 178
54.50 TWTR1410V54.5 3.10 0.10 3.05 2522.0 3.35 2476.0 18.0 112
54.50 TWTR1418V54.5 3.60 0.05 3.50 1900.0 3.60 1086.0 221.0 70
54.50 TWTR1424V54.5 4.30 0.50 3.90 1830.0 4.35 2049.0 4.0 97
54.50 TWTR1431V54.5 4.75 -0.45 5.10 2723.0 5.40 5.0 15.0 55
55.00 TWTR1403V55 3.30 0.02 3.25 1088.0 3.35 914.0 44.0 216
55.00 TWTR1410V55 3.90 0.45 3.45 2299.0 3.80 3261.0 6.0 304
55.00 TWTR1418V55 4.20 0.35 3.85 2604.0 4.05 2567.0 30.0 1,999
55.00 TWTR1424V55 4.75 0.60 4.25 2003.0 4.80 2364.0 30.0 82
55.00 TWTR1431V55 5.15 -0.35 5.35 2526.0 6.05 2485.0 38.0 18
55.50 TWTR1403V55.5 3.65 0.00 3.65 1501.0 3.90 176.0 0.0 0
55.50 TWTR1410V55.5 3.35 -0.55 3.85 2680.0 4.25 2789.0 20.0 152
55.50 TWTR1418V55.5 4.05 -0.20 4.30 1240.0 4.50 2524.0 10.0 24
55.50 TWTR1424V55.5 4.80 0.25 4.60 1980.0 4.95 1672.0 10.0 10
55.50 TWTR1431V55.5 5.85 0.00 5.65 2673.0 6.40 2132.0 0.0 0
56.00 TWTR1403V56 4.25 0.05 4.15 1946.0 4.40 378.0 20.0 40
56.00 TWTR1410V56 5.55 1.25 4.30 2231.0 4.65 2922.0 41.0 334
56.00 TWTR1418V56 4.40 -0.30 4.55 2899.0 4.90 2369.0 14.0 101
56.00 TWTR1424V56 5.96 1.06 5.05 694.0 5.50 2074.0 10.0 40
56.00 TWTR1431V56 6.20 0.00 6.05 2577.0 6.85 2338.0 0.0 0
56.50 TWTR1403V56.5 6.35 1.65 4.60 2026.0 4.95 339.0 11.0 11
56.50 TWTR1410V56.5 7.40 2.75 4.50 1804.0 5.40 1738.0 16.0 45
56.50 TWTR1418V56.5 5.15 0.05 5.05 2492.0 5.35 2164.0 16.0 15
56.50 TWTR1424V56.5 6.75 1.60 5.35 1999.0 5.70 1124.0 1.0 39
56.50 TWTR1431V56.5 6.50 0.00 6.40 2616.0 7.15 2004.0 0.0 0
57.00 TWTR1403V57 5.25 0.00 5.10 2491.0 5.35 1767.0 100.0 181
57.00 TWTR1410V57 5.25 0.05 4.95 1559.0 5.95 1408.0 19.0 19
57.00 TWTR1418V57 5.20 -0.20 5.40 2655.0 5.80 2373.0 24.0 54
57.00 TWTR1424V57 5.55 -0.05 5.75 853.0 6.30 1481.0 8.0 8
57.00 TWTR1431V57 6.80 0.00 6.90 2370.0 7.50 1937.0 0.0 0
57.50 TWTR1403V57.5 5.15 -0.25 5.60 1291.0 5.90 1358.0 26.0 26
57.50 TWTR1410V57.5 4.80 -0.75 5.40 1566.0 6.35 1516.0 16.0 82
57.50 TWTR1418V57.5 6.35 0.60 5.85 2561.0 6.25 2083.0 1.0 659
57.50 TWTR1424V57.5 6.30 0.20 6.25 33.0 6.50 784.0 1.0 11
57.50 TWTR1431V57.5 7.03 -0.17 7.15 2242.0 7.90 2151.0 5.0 5
58.00 TWTR1403V58 5.95 0.05 6.10 1900.0 6.40 296.0 10.0 10
58.00 TWTR1410V58 5.90 0.00 5.85 921.0 6.85 1477.0 0.0 0
58.00 TWTR1418V58 6.75 0.18 6.25 2789.0 6.70 2212.0 139.0 11
58.00 TWTR1424V58 6.70 0.00 6.60 16.0 7.10 1777.0 0.0 0
58.00 TWTR1431V58 7.55 0.00 7.45 2320.0 8.35 1918.0 0.0 0
58.50 TWTR1403V58.5 6.50 0.10 6.60 1198.0 6.85 40.0 19.0 19
58.50 TWTR1410V58.5 6.50 0.00 6.35 1538.0 7.40 1475.0 0.0 0
58.50 TWTR1418V58.5 6.90 0.30 6.70 1759.0 7.20 1341.0 4.0 4
58.50 TWTR1424V58.5 6.80 0.00 6.75 1830.0 7.75 1691.0 0.0 0
58.50 TWTR1431V58.5 7.95 0.00 7.80 2025.0 8.70 2066.0 0.0 0
59.00 TWTR1403V59 6.40 -0.50 7.10 447.0 7.35 179.0 15.0 15
59.00 TWTR1410V59 6.85 0.00 6.85 1532.0 7.90 1516.0 0.0 0
59.00 TWTR1418V59 7.30 0.25 7.15 1776.0 7.70 1328.0 4.0 19
59.00 TWTR1424V59 7.25 0.00 7.10 2153.0 8.20 1792.0 0.0 0
59.00 TWTR1431V59 8.20 0.00 8.20 2030.0 9.15 2068.0 0.0 0
59.50 TWTR1403V59.5 6.75 -0.65 7.55 1211.0 7.85 85.0 16.0 16
59.50 TWTR1410V59.5 7.50 0.15 7.35 1847.0 8.40 1339.0 10.0 10
59.50 TWTR1418V59.5 7.80 0.30 7.60 1681.0 8.20 1506.0 79.0 55
59.50 TWTR1424V59.5 8.65 1.05 7.55 2129.0 8.65 1696.0 10.0 10
59.50 TWTR1431V59.5 8.60 0.00 8.60 2077.0 9.50 2035.0 0.0 0
60.00 TWTR1403V60 7.75 0.00 7.65 808.0 8.85 493.0 12.0 21
60.00 TWTR1410V60 7.90 0.00 7.80 1343.0 8.90 715.0 0.0 0
60.00 TWTR1418V60 7.99 0.04 8.05 1644.0 8.85 1260.0 4.0 130
60.00 TWTR1424V60 8.90 1.10 8.00 1717.0 9.10 1099.0 1.0 1
60.00 TWTR1431V60 8.70 -0.30 9.00 1998.0 9.90 2121.0 10.0 20
60.50 TWTR1403V60.5 8.25 0.00 8.20 267.0 8.90 134.0 0.0 0
62.50 TWTR1403V62.5 10.05 0.00 9.55 339.0 10.90 68.0 0.0 0
62.50 TWTR1418V62.5 9.50 -0.85 10.50 1976.0 11.35 1152.0 1.0 21
65.00 TWTR1403V65 13.10 0.55 12.55 293.0 13.40 97.0 6.0 46
65.00 TWTR1418V65 13.65 0.85 13.00 2039.0 13.75 1639.0 5.0 999
67.50 TWTR1403V67.5 15.05 0.00 14.30 293.0 15.95 94.0 0.0 0
70.00 TWTR1403V70 16.45 -0.05 17.30 680.0 19.15 265.0 20.0 20
70.00 TWTR1418V70 21.45 3.70 17.75 1898.0 18.95 1533.0 1.0 348
75.00 TWTR1403V75 22.70 0.00 21.80 148.0 24.80 115.0 0.0 0
80.00 TWTR1403V80 27.70 0.00 26.80 325.0 29.20 72.0 0.0 0