Twitter Inc $49.75

up +0.32


29/8/2014 04:01 PM  |  NYSE : TWTR  
Industries : Internet / Internet Information Providers
Last Trade: 49.75
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.32 (0.65 %)
Prev Close: 49.43
Open: 49.89
Bid: 49.58
Ask: 49.64
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TWTR Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: TWTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TWTR1420I1 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
2.00 TWTR1420I2 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 TWTR1420I3 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
4.00 TWTR1420I4 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
16.00 TWTR1420I16 30.00 -2.35 32.55 524.0 34.75 893.0 3.0 23
17.00 TWTR1420I17 14.90 -16.45 31.90 524.0 32.85 709.0 2.0 2
18.00 TWTR1420I18 14.60 -15.75 30.90 524.0 31.85 413.0 2.0 53
19.00 TWTR1420I19 24.90 -4.45 29.55 524.0 31.75 724.0 2.0 2
20.00 TWTR1420I20 24.70 -3.65 29.10 501.0 29.80 625.0 20.0 298
21.00 TWTR1420I21 23.05 -4.30 28.00 524.0 28.90 180.0 27.0 145
23.00 TWTR1420I23 21.05 -4.30 25.55 524.0 27.75 893.0 23.0 96
24.00 TWTR1420I24 25.65 0.00 24.85 524.0 25.85 712.0 4.0 82
25.00 TWTR1420I25 23.15 -0.20 24.10 569.0 24.90 521.0 10.0 195
26.00 TWTR1420I26 19.12 -4.60 22.80 569.0 23.80 534.0 10.0 60
27.00 TWTR1420I27 23.04 1.69 22.05 429.0 22.85 761.0 2.0 230
28.00 TWTR1420I28 19.35 -1.00 21.10 659.0 21.85 991.0 31.0 436
29.00 TWTR1420I29 15.20 -4.15 19.55 429.0 21.75 798.0 20.0 232
30.00 TWTR1420I30 20.00 0.70 19.45 479.0 19.80 1018.0 1.0 1,302
30.50 TWTR1405I30.5 17.55 0.00 18.60 510.0 19.35 536.0 0.0 0
31.00 TWTR1405I31 17.20 0.00 16.90 190.0 20.30 250.0 0.0 0
31.00 TWTR1420I31 17.30 -0.05 18.10 524.0 18.85 683.0 12.0 658
31.50 TWTR1405I31.5 11.55 -5.00 17.60 510.0 18.35 536.0 10.0 10
32.00 TWTR1405I32 16.05 0.00 15.90 190.0 19.30 250.0 0.0 0
32.00 TWTR1420I32 17.57 1.22 17.15 524.0 17.80 954.0 15.0 866
32.50 TWTR1405I32.5 12.05 -3.50 16.60 480.0 17.30 445.0 20.0 20
33.00 TWTR1405I33 15.05 0.00 14.90 20.0 18.30 30.0 0.0 0
33.00 TWTR1420I33 16.70 -0.10 16.50 819.0 16.80 790.0 3.0 1,021
33.50 TWTR1405I33.5 14.55 0.00 14.45 30.0 17.80 33.0 0.0 0
34.00 TWTR1405I34 9.85 -4.20 15.10 524.0 15.80 287.0 55.0 65
34.00 TWTR1420I34 15.52 -0.16 15.45 815.0 15.85 1661.0 1.0 2,261
34.50 TWTR1405I34.5 10.15 -3.40 14.55 524.0 15.45 884.0 40.0 40
35.00 TWTR1405I35 9.70 -3.35 14.10 524.0 14.95 884.0 40.0 45
35.00 TWTR1420I35 14.61 0.11 14.65 99.0 14.80 1009.0 690.0 5,743
35.50 TWTR1405I35.5 13.75 0.00 13.60 540.0 14.30 337.0 10.0 20
36.00 TWTR1405I36 11.53 -0.57 13.10 528.0 13.80 321.0 2.0 21
36.00 TWTR1420I36 13.50 -0.25 13.55 610.0 13.85 1752.0 16.0 8,246
36.50 TWTR1405I36.5 8.45 -3.15 12.60 517.0 13.30 502.0 36.0 34
36.50 TWTR1426I36.5 11.60 0.00 12.55 948.0 14.00 1713.0 0.0 0
37.00 TWTR1405I37 10.78 -0.32 12.10 898.0 13.00 160.0 10.0 13
37.00 TWTR1412I37 11.85 0.00 12.10 262.0 13.30 928.0 0.0 0
37.00 TWTR1420I37 12.73 0.03 12.65 56.0 12.85 343.0 16.0 8,201
37.00 TWTR1426I37 7.00 -4.15 12.00 950.0 13.65 1714.0 20.0 20
37.50 TWTR1405I37.5 12.35 0.00 11.60 920.0 12.30 478.0 18.0 19
37.50 TWTR1420I37.5 11.85 0.00 11.95 501.0 12.35 1291.0 0.0 0
37.50 TWTR1426I37.5 6.12 -4.53 11.65 1033.0 12.95 1307.0 5.0 24
38.00 TWTR1405I38 6.70 -4.60 11.10 988.0 11.80 223.0 10.0 39
38.00 TWTR1412I38 7.03 -3.82 11.15 1027.0 12.30 1647.0 1.0 64
38.00 TWTR1420I38 11.70 -0.09 11.55 586.0 11.85 1747.0 13.0 3,801
38.00 TWTR1426I38 10.15 0.00 11.00 154.0 12.20 616.0 0.0 0
38.50 TWTR1405I38.5 11.40 0.60 10.60 904.0 11.30 1429.0 1.0 45
38.50 TWTR1420I38.5 10.85 0.00 11.00 488.0 11.35 1353.0 0.0 0
38.50 TWTR1426I38.5 9.65 0.00 9.90 830.0 12.70 1168.0 0.0 0
39.00 TWTR1405I39 10.85 0.00 10.10 989.0 10.85 1366.0 16.0 69
39.00 TWTR1412I39 9.90 0.00 10.00 123.0 11.30 223.0 0.0 0
39.00 TWTR1420I39 10.69 0.09 10.60 1040.0 10.85 1752.0 20.0 4,749
39.00 TWTR1426I39 6.47 -2.73 10.20 893.0 11.50 1168.0 20.0 20
39.50 TWTR1405I39.5 5.15 -4.65 9.80 930.0 10.30 1333.0 10.0 84
39.50 TWTR1412I39.5 5.87 -3.53 9.50 52.0 10.80 396.0 1.0 1
39.50 TWTR1420I39.5 9.85 0.00 10.00 556.0 10.40 653.0 0.0 0
39.50 TWTR1426I39.5 6.10 -2.60 9.70 274.0 11.05 673.0 1.0 1
40.00 TWTR1405I40 10.05 0.55 9.30 1184.0 9.85 1663.0 1.0 348
40.00 TWTR1412I40 9.50 0.00 9.15 1023.0 10.30 1801.0 2.0 33
40.00 TWTR1420I40 9.68 0.08 9.60 1112.0 9.80 1558.0 154.0 15,463
40.00 TWTR1426I40 6.26 -1.94 9.25 988.0 10.65 1188.0 7.0 40
40.50 TWTR1405I40.5 5.10 -3.70 8.80 1090.0 9.35 1638.0 3.0 24
40.50 TWTR1412I40.5 4.75 -3.65 8.65 946.0 9.80 1803.0 8.0 31
40.50 TWTR1420I40.5 7.15 -1.75 9.00 846.0 9.35 424.0 5.0 109
40.50 TWTR1426I40.5 5.95 -1.80 8.75 1078.0 10.05 1278.0 5.0 505
41.00 TWTR1405I41 6.03 -2.27 8.30 1084.0 8.85 1529.0 10.0 60
41.00 TWTR1412I41 6.25 -1.70 8.15 1023.0 9.30 1806.0 9.0 60
41.00 TWTR1420I41 8.75 0.00 8.60 994.0 8.90 1667.0 13.0 3,428
41.00 TWTR1426I41 7.25 0.00 7.40 1084.0 9.60 1343.0 0.0 0
41.50 TWTR1405I41.5 8.15 0.00 7.80 1084.0 8.35 1650.0 5.0 37
41.50 TWTR1412I41.5 7.45 0.00 7.25 56.0 8.80 395.0 0.0 0
41.50 TWTR1420I41.5 4.55 -3.40 8.05 817.0 8.45 1038.0 20.0 93
41.50 TWTR1426I41.5 6.80 0.00 7.65 342.0 9.10 741.0 0.0 0
42.00 TWTR1405I42 7.47 0.00 7.65 73.0 7.85 1580.0 17.0 309
42.00 TWTR1412I42 7.58 0.00 7.15 988.0 8.30 1628.0 3.0 44
42.00 TWTR1420I42 7.80 0.25 7.75 391.0 7.90 62.0 165.0 4,702
42.00 TWTR1426I42 7.85 0.00 7.65 954.0 8.05 791.0 23.0 118
42.50 TWTR1405I42.5 7.18 0.08 6.90 1125.0 7.35 1589.0 2.0 133
42.50 TWTR1412I42.5 7.45 0.00 6.70 1023.0 7.40 1098.0 3.0 12
42.50 TWTR1420I42.5 5.70 -1.35 7.10 1120.0 7.40 91.0 104.0 161
42.50 TWTR1426I42.5 5.85 -1.25 6.90 1039.0 8.15 1293.0 20.0 15
43.00 TWTR1405I43 6.42 0.00 6.65 69.0 6.85 1517.0 28.0 201
43.00 TWTR1412I43 6.85 0.35 6.20 998.0 6.90 1628.0 86.0 15
43.00 TWTR1420I43 6.80 0.21 6.80 648.0 6.95 515.0 614.0 7,120
43.00 TWTR1426I43 6.43 0.00 6.85 281.0 7.15 1237.0 6.0 138
43.50 TWTR1405I43.5 5.70 0.00 5.85 655.0 6.35 971.0 6.0 253
43.50 TWTR1412I43.5 4.72 -0.88 5.75 1061.0 6.60 1830.0 12.0 41
43.50 TWTR1420I43.5 6.33 0.88 6.25 33.0 6.45 26.0 11.0 494
43.50 TWTR1426I43.5 6.60 0.93 6.25 1844.0 6.70 1486.0 14.0 46
44.00 TWTR1405I44 5.75 0.15 5.40 1102.0 5.80 132.0 20.0 318
44.00 TWTR1412I44 5.80 0.75 5.75 48.0 5.90 51.0 2.0 298
44.00 TWTR1420I44 5.87 0.17 5.90 591.0 6.00 54.0 134.0 10,673
44.00 TWTR1426I44 5.84 -0.21 5.85 1753.0 6.20 533.0 20.0 92
44.50 TWTR1405I44.5 5.25 0.00 5.20 52.0 5.40 1006.0 12.0 361
44.50 TWTR1412I44.5 5.40 0.00 5.25 75.0 5.55 1716.0 6.0 158
44.50 TWTR1420I44.5 5.25 0.00 5.35 1791.0 5.60 101.0 9.0 393
44.50 TWTR1426I44.5 5.29 0.00 5.40 1833.0 5.85 1483.0 2.0 32
45.00 TWTR1405I45 4.70 0.25 4.50 1769.0 4.85 1388.0 61.0 1,367
45.00 TWTR1412I45 4.87 0.19 4.85 83.0 5.00 866.0 17.0 289
45.00 TWTR1420I45 5.08 0.23 4.95 1798.0 5.15 56.0 1537.0 14,869
45.00 TWTR1426I45 5.05 0.00 5.10 974.0 5.35 519.0 9.0 410
45.50 TWTR1405I45.5 4.00 0.00 4.05 987.0 4.40 968.0 154.0 521
45.50 TWTR1412I45.5 4.40 -0.36 4.25 1925.0 4.60 2290.0 6.0 128
45.50 TWTR1420I45.5 4.63 -0.02 4.50 1954.0 4.70 85.0 131.0 3,285
45.50 TWTR1426I45.5 4.22 0.00 4.65 2059.0 5.00 1733.0 10.0 115
46.00 TWTR1405I46 3.80 0.20 3.75 51.0 3.85 126.0 920.0 2,365
46.00 TWTR1412I46 4.00 -0.20 3.85 1023.0 4.10 276.0 3.0 234
46.00 TWTR1420I46 4.15 0.05 4.20 1076.0 4.30 81.0 426.0 7,673
46.00 TWTR1426I46 4.43 -0.05 4.20 1995.0 4.60 1357.0 6.0 271
46.50 TWTR1405I46.5 3.30 0.09 3.20 1314.0 3.40 179.0 88.0 622
46.50 TWTR1412I46.5 3.49 -0.03 3.35 1979.0 3.65 41.0 2.0 143
46.50 TWTR1420I46.5 3.85 0.05 3.85 200.0 3.90 7.0 325.0 1,901
46.50 TWTR1426I46.5 4.20 0.00 3.85 2013.0 4.30 1714.0 21.0 185
47.00 TWTR1405I47 2.85 0.05 2.75 1657.0 2.94 121.0 523.0 1,145
47.00 TWTR1412I47 3.16 -0.27 3.15 701.0 3.30 339.0 48.0 543
47.00 TWTR1420I47 3.45 0.08 3.45 1302.0 3.55 173.0 1654.0 21,702
47.00 TWTR1426I47 3.70 0.05 3.50 2235.0 3.95 944.0 11.0 190
47.50 TWTR1405I47.5 2.46 0.06 2.33 1599.0 2.50 173.0 311.0 1,105
47.50 TWTR1412I47.5 2.85 -0.05 2.64 1857.0 2.91 573.0 49.0 310
47.50 TWTR1420I47.5 3.15 0.13 3.10 1648.0 3.20 248.0 82.0 2,745
47.50 TWTR1426I47.5 3.20 0.00 3.15 2794.0 3.60 2216.0 5.0 294
48.00 TWTR1405I48 2.02 0.08 1.95 1719.0 2.08 11.0 865.0 2,567
48.00 TWTR1412I48 2.55 -0.27 2.45 60.0 2.54 213.0 158.0 1,650
48.00 TWTR1420I48 2.81 0.07 2.80 4.0 2.84 5.0 1841.0 34,680
48.00 TWTR1426I48 3.15 0.15 3.05 1687.0 3.20 20.0 31.0 714
48.50 TWTR1405I48.5 1.65 0.03 1.66 35.0 1.70 6.0 481.0 680
48.50 TWTR1412I48.5 2.15 -0.02 2.11 26.0 2.15 5.0 106.0 166
48.50 TWTR1420I48.5 2.52 0.03 2.48 6.0 2.51 79.0 385.0 1,724
48.50 TWTR1426I48.5 2.87 0.14 2.79 2251.0 2.92 366.0 4.0 300
49.00 TWTR1405I49 1.34 -0.02 1.34 100.0 1.38 31.0 1193.0 2,164
49.00 TWTR1412I49 1.81 -0.09 1.80 43.0 1.87 493.0 141.0 413
49.00 TWTR1420I49 2.22 0.05 2.21 17.0 2.22 12.0 975.0 9,871
49.00 TWTR1426I49 2.74 0.22 2.50 418.0 2.60 1.0 5.0 133
49.50 TWTR1405I49.5 1.07 -0.04 1.07 11.0 1.09 11.0 2224.0 2,751
49.50 TWTR1412I49.5 1.67 0.04 1.54 428.0 1.61 319.0 220.0 794
49.50 TWTR1420I49.5 1.97 0.06 1.96 23.0 1.97 13.0 1003.0 2,529
49.50 TWTR1426I49.5 2.39 0.19 2.29 221.0 2.35 97.0 60.0 762
50.00 TWTR1405I50 0.84 -0.06 0.83 34.0 0.85 6.0 4066.0 4,620
50.00 TWTR1412I50 1.35 -0.01 1.34 72.0 1.41 534.0 757.0 1,035
50.00 TWTR1420I50 1.76 0.05 1.76 1.0 1.77 26.0 18940.0 59,503
50.00 TWTR1426I50 2.10 0.13 2.06 23.0 2.11 25.0 3209.0 690
50.50 TWTR1405I50.5 0.64 -0.08 0.64 102.0 0.69 20.0 1679.0 1,778
50.50 TWTR1412I50.5 1.19 -0.06 1.15 21.0 1.20 437.0 573.0 265
50.50 TWTR1420I50.5 1.53 0.03 1.54 21.0 1.56 8.0 1336.0 988
50.50 TWTR1426I50.5 1.89 0.00 1.87 267.0 1.93 259.0 99.0 2,856
51.00 TWTR1405I51 0.49 -0.07 0.49 59.0 0.51 8.0 1957.0 1,670
51.00 TWTR1412I51 0.96 -0.05 0.97 8.0 1.01 501.0 628.0 302
51.00 TWTR1420I51 1.35 0.03 1.35 69.0 1.37 22.0 1966.0 1,943
51.00 TWTR1426I51 1.74 0.18 1.64 864.0 1.75 1759.0 47.0 1,038
51.50 TWTR1405I51.5 0.40 -0.06 0.38 58.0 0.39 9.0 728.0 455
51.50 TWTR1412I51.5 0.80 -0.12 0.79 1588.0 0.86 273.0 21.0 612
51.50 TWTR1420I51.5 1.22 0.07 1.17 187.0 1.23 10.0 365.0 1,776
51.50 TWTR1426I51.5 1.55 0.07 1.42 2610.0 1.57 1927.0 1.0 617
52.00 TWTR1405I52 0.30 -0.05 0.29 65.0 0.31 22.0 2522.0 663
52.00 TWTR1412I52 0.71 -0.02 0.66 1724.0 0.72 114.0 103.0 153
52.00 TWTR1420I52 1.03 0.02 1.03 70.0 1.05 22.0 385.0 3,867
52.00 TWTR1426I52 1.40 0.19 1.30 249.0 1.39 1405.0 151.0 137
52.50 TWTR1405I52.5 0.23 -0.05 0.22 80.0 0.24 22.0 318.0 538
52.50 TWTR1412I52.5 0.61 -0.08 0.57 168.0 0.62 355.0 41.0 58
52.50 TWTR1420I52.5 0.90 0.01 0.89 32.0 0.92 41.0 411.0 4,904
52.50 TWTR1426I52.5 1.16 0.00 1.01 1623.0 1.26 1981.0 1.0 130
53.00 TWTR1405I53 0.18 -0.05 0.18 63.0 0.19 2.0 232.0 246
53.00 TWTR1412I53 0.55 -0.04 0.48 86.0 0.52 297.0 595.0 1,259
53.00 TWTR1426I53 1.04 0.09 1.02 274.0 1.07 10.0 341.0 539
53.50 TWTR1405I53.5 0.16 -0.03 0.15 21.0 0.16 25.0 389.0 556
53.50 TWTR1412I53.5 0.48 -0.01 0.38 785.0 0.45 215.0 2.0 2,627
54.00 TWTR1405I54 0.14 -0.06 0.12 78.0 0.14 86.0 30.0 461
54.00 TWTR1412I54 0.35 -0.04 0.34 124.0 0.38 224.0 52.0 77
54.50 TWTR1405I54.5 0.11 -0.02 0.11 11.0 0.12 129.0 268.0 368
55.00 TWTR1405I55 0.09 -0.03 0.09 86.0 0.11 68.0 63.0 2,714
55.00 TWTR1412I55 0.30 0.05 0.21 1071.0 0.38 2456.0 25.0 1
55.00 TWTR1420I55 0.46 0.01 0.45 74.0 0.47 74.0 1331.0 5,986
55.00 TWTR1426I55 0.63 -0.02 0.57 920.0 0.70 1860.0 16.0 104
55.50 TWTR1405I55.5 0.09 0.00 0.08 89.0 0.09 47.0 143.0 68
56.00 TWTR1405I56 0.08 0.00 0.07 92.0 0.08 38.0 148.0 30
56.50 TWTR1405I56.5 0.06 0.00 0.05 4.0 0.07 23.0 150.0 67
57.00 TWTR1405I57 0.06 0.00 0.06 11.0 0.07 152.0 32.0 41
57.50 TWTR1405I57.5 0.05 0.00 0.05 21.0 0.06 36.0 100.0 39
57.50 TWTR1412I57.5 0.15 0.00 0.07 1311.0 0.23 291.0 25.0 50
57.50 TWTR1420I57.5 0.24 0.00 0.24 14.0 0.25 12.0 224.0 2,696
60.00 TWTR1405I60 0.04 0.00 0.03 50.0 0.04 39.0 39.0 441
60.00 TWTR1412I60 0.08 0.00 0.04 74.0 0.15 966.0 1.0 42
60.00 TWTR1420I60 0.15 0.02 0.14 86.0 0.15 26.0 220.0 7,256
60.00 TWTR1426I60 0.17 0.00 0.12 1535.0 0.26 1602.0 2.0 12
62.50 TWTR1420I62.5 0.09 0.01 0.09 29.0 0.10 31.0 80.0 2,409
65.00 TWTR1405I65 0.02 0.01 0.01 4.0 0.04 102.0 38.0 39
65.00 TWTR1412I65 0.01 0.00 0.01 103.0 0.09 965.0 253.0 97
65.00 TWTR1420I65 0.07 0.01 0.06 98.0 0.07 3.0 73.0 7,745
65.00 TWTR1426I65 0.06 0.00 0.03 129.0 0.13 1481.0 30.0 30
67.50 TWTR1420I67.5 0.05 0.01 0.05 19.0 0.06 189.0 40.0 143
70.00 TWTR1405I70 0.01 0.00 0.01 1.0 0.03 95.0 0.0 0
70.00 TWTR1420I70 0.03 0.00 0.03 132.0 0.04 32.0 16.0 5,075
72.50 TWTR1420I72.5 0.03 0.00 0.02 162.0 0.04 114.0 59.0 233
75.00 TWTR1405I75 0.00 0.00 0.00 0.0 0.11 19.0 0.0 0
75.00 TWTR1420I75 0.04 0.00 0.02 34.0 0.03 62.0 10.0 1,013
77.50 TWTR1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 TWTR1420I80 0.03 0.02 0.01 11.0 0.03 50.0 1.0 312
85.00 TWTR1420I85 0.02 -0.01 0.01 40.0 0.03 68.0 10.0 724
90.00 TWTR1420I90 0.01 0.00 0.01 35.0 0.03 72.0 23.0 826
95.00 TWTR1420I95 0.01 -0.01 0.01 8.0 0.02 51.0 20.0 907

Put Options: TWTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 TWTR1420U1 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
2.00 TWTR1420U2 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
3.00 TWTR1420U3 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
4.00 TWTR1420U4 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
16.00 TWTR1420U16 0.02 0.00 0.05 1.0 0.02 91.0 29.0 278
17.00 TWTR1420U17 0.01 -0.02 0.01 100.0 0.03 418.0 48.0 126
18.00 TWTR1420U18 0.02 -0.01 0.05 38.0 0.03 383.0 12.0 79
19.00 TWTR1420U19 0.02 -0.01 0.02 1.0 0.03 399.0 14.0 122
20.00 TWTR1420U20 0.01 -0.01 0.01 85.0 0.02 125.0 56.0 1,091
21.00 TWTR1420U21 0.02 -0.01 0.01 20.0 0.03 387.0 1.0 572
23.00 TWTR1420U23 0.01 -0.02 0.01 11.0 0.03 450.0 1.0 710
24.00 TWTR1420U24 0.02 -0.01 0.02 2.0 0.03 399.0 140.0 888
25.00 TWTR1420U25 0.03 0.00 0.02 10.0 0.03 451.0 37.0 2,454
26.00 TWTR1420U26 0.01 -0.02 0.01 1.0 0.03 418.0 1.0 2,835
27.00 TWTR1420U27 0.02 0.00 0.02 5.0 0.03 193.0 5.0 3,779
28.00 TWTR1420U28 0.01 0.00 0.01 5.0 0.03 260.0 2.0 6,616
29.00 TWTR1420U29 0.01 0.00 0.01 1.0 0.02 53.0 12.0 2,263
30.00 TWTR1420U30 0.01 0.00 0.01 5.0 0.01 200.0 15.0 11,302
30.50 TWTR1405U30.5 0.04 0.01 0.01 60.0 0.03 317.0 10.0 28
31.00 TWTR1405U31 0.01 0.00 0.01 37.0 0.03 955.0 2.0 25
31.00 TWTR1420U31 0.01 0.00 0.01 5.0 0.02 178.0 5.0 2,914
31.50 TWTR1405U31.5 0.04 0.01 0.01 25.0 0.03 479.0 12.0 22
32.00 TWTR1405U32 0.71 0.68 0.01 105.0 0.03 436.0 1.0 1
32.00 TWTR1420U32 0.01 0.00 0.01 167.0 0.04 878.0 10.0 2,861
32.50 TWTR1405U32.5 0.78 0.75 0.01 5.0 0.03 376.0 50.0 51
33.00 TWTR1405U33 0.06 0.03 0.01 5.0 0.03 380.0 50.0 102
33.00 TWTR1420U33 0.02 0.00 0.02 15.0 0.02 164.0 15.0 2,775
33.50 TWTR1405U33.5 0.01 -0.02 0.01 10.0 0.03 377.0 13.0 22
34.00 TWTR1405U34 0.13 0.10 0.01 12.0 0.03 355.0 9.0 15
34.00 TWTR1420U34 0.02 0.00 0.01 47.0 0.02 72.0 10.0 4,675
34.50 TWTR1405U34.5 0.01 -0.02 0.01 13.0 0.03 389.0 10.0 34
35.00 TWTR1405U35 0.11 0.08 0.01 142.0 0.03 354.0 13.0 48
35.00 TWTR1420U35 0.02 -0.01 0.01 36.0 0.02 202.0 65.0 6,530
35.50 TWTR1405U35.5 0.01 0.00 0.01 41.0 0.03 346.0 2.0 16
36.00 TWTR1405U36 0.07 0.04 0.01 74.0 0.03 337.0 5.0 21
36.00 TWTR1420U36 0.02 -0.01 0.02 33.0 0.03 228.0 31.0 4,709
36.50 TWTR1405U36.5 0.08 0.05 0.01 433.0 0.03 320.0 20.0 73
36.50 TWTR1426U36.5 0.17 0.16 0.01 657.0 0.11 1407.0 27.0 44
37.00 TWTR1405U37 0.01 -0.03 0.01 11.0 0.02 49.0 60.0 297
37.00 TWTR1412U37 0.12 0.10 0.01 48.0 0.06 776.0 1.0 96
37.00 TWTR1420U37 0.03 -0.01 0.02 156.0 0.03 86.0 11.0 7,139
37.00 TWTR1426U37 0.23 0.21 0.01 1038.0 0.12 1140.0 1.0 11
37.50 TWTR1405U37.5 0.08 0.04 0.01 15.0 0.04 695.0 10.0 183
37.50 TWTR1420U37.5 0.04 0.00 0.02 123.0 0.04 559.0 20.0 174
37.50 TWTR1426U37.5 0.11 0.08 0.01 1066.0 0.13 1139.0 1.0 10
38.00 TWTR1405U38 0.04 0.00 0.01 1.0 0.02 57.0 2.0 379
38.00 TWTR1412U38 0.09 0.08 0.01 70.0 0.07 1222.0 9.0 48
38.00 TWTR1420U38 0.04 -0.01 0.03 62.0 0.04 184.0 41.0 4,601
38.00 TWTR1426U38 0.11 0.07 0.02 1048.0 0.14 746.0 5.0 60
38.50 TWTR1405U38.5 0.02 -0.03 0.01 31.0 0.03 254.0 80.0 138
38.50 TWTR1420U38.5 0.05 0.00 0.04 25.0 0.05 486.0 20.0 63
38.50 TWTR1426U38.5 0.30 0.25 0.01 2280.0 0.16 1436.0 1.0 22
39.00 TWTR1405U39 0.02 0.00 0.01 52.0 0.02 236.0 740.0 147
39.00 TWTR1412U39 0.06 0.04 0.01 72.0 0.06 930.0 4.0 88
39.00 TWTR1420U39 0.05 -0.01 0.04 70.0 0.06 871.0 153.0 2,877
39.00 TWTR1426U39 0.10 0.00 0.03 785.0 0.17 1500.0 2.0 41
39.50 TWTR1405U39.5 0.03 0.01 0.01 31.0 0.03 39.0 5.0 83
39.50 TWTR1412U39.5 0.95 0.92 0.03 711.0 0.09 1558.0 12.0 13
39.50 TWTR1420U39.5 0.06 -0.01 0.05 36.0 0.06 90.0 55.0 218
39.50 TWTR1426U39.5 0.10 0.00 0.04 2226.0 0.19 1462.0 5.0 12
40.00 TWTR1405U40 0.02 -0.02 0.01 174.0 0.02 33.0 52.0 307
40.00 TWTR1412U40 0.05 0.00 0.03 91.0 0.07 484.0 70.0 66
40.00 TWTR1420U40 0.07 -0.01 0.06 75.0 0.07 91.0 316.0 8,000
40.00 TWTR1426U40 0.15 0.03 0.10 129.0 0.21 1216.0 2.0 164
40.50 TWTR1405U40.5 0.05 0.00 0.02 29.0 0.03 68.0 2.0 128
40.50 TWTR1412U40.5 0.05 -0.04 0.01 944.0 0.10 2364.0 4.0 22
40.50 TWTR1420U40.5 0.09 -0.01 0.07 47.0 0.08 79.0 20.0 187
40.50 TWTR1426U40.5 0.14 -0.02 0.07 2196.0 0.23 1496.0 1.0 40
41.00 TWTR1405U41 0.03 -0.01 0.02 24.0 0.03 62.0 8.0 243
41.00 TWTR1412U41 0.10 0.04 0.03 129.0 0.12 2475.0 1.0 82
41.00 TWTR1420U41 0.10 -0.01 0.09 17.0 0.10 149.0 25.0 5,188
41.00 TWTR1426U41 0.44 0.31 0.10 2077.0 0.25 1536.0 10.0 16
41.50 TWTR1405U41.5 0.04 -0.02 0.03 42.0 0.04 92.0 20.0 285
41.50 TWTR1412U41.5 0.12 0.04 0.02 968.0 0.12 2499.0 4.0 30
41.50 TWTR1420U41.5 0.13 0.00 0.10 17.0 0.11 106.0 21.0 212
41.50 TWTR1426U41.5 0.53 0.37 0.13 2082.0 0.28 1559.0 20.0 66
42.00 TWTR1405U42 0.03 -0.03 0.03 112.0 0.04 34.0 56.0 243
42.00 TWTR1412U42 0.13 0.00 0.04 476.0 0.13 2502.0 48.0 153
42.00 TWTR1420U42 0.13 -0.03 0.12 25.0 0.13 102.0 268.0 3,591
42.00 TWTR1426U42 0.34 0.14 0.16 2126.0 0.31 1626.0 5.0 159
42.50 TWTR1405U42.5 0.05 -0.02 0.04 13.0 0.05 46.0 162.0 2,378
42.50 TWTR1412U42.5 0.17 0.06 0.05 600.0 0.16 2543.0 10.0 289
42.50 TWTR1420U42.5 0.17 -0.02 0.15 13.0 0.16 307.0 119.0 695
42.50 TWTR1426U42.5 0.34 0.00 0.19 2163.0 0.35 1641.0 11.0 23
43.00 TWTR1405U43 0.05 -0.02 0.05 40.0 0.06 80.0 977.0 873
43.00 TWTR1412U43 0.15 0.00 0.07 158.0 0.13 1589.0 201.0 329
43.00 TWTR1420U43 0.19 -0.04 0.16 141.0 0.19 295.0 565.0 4,615
43.00 TWTR1426U43 0.50 0.21 0.24 1201.0 0.41 1742.0 2.0 74
43.50 TWTR1405U43.5 0.06 -0.02 0.05 25.0 0.06 15.0 969.0 572
43.50 TWTR1412U43.5 0.19 0.00 0.10 65.0 0.15 996.0 175.0 215
43.50 TWTR1420U43.5 0.25 -0.02 0.21 31.0 0.22 10.0 133.0 1,502
43.50 TWTR1426U43.5 0.37 -0.05 0.31 1614.0 0.40 944.0 2.0 80
44.00 TWTR1405U44 0.07 -0.01 0.06 12.0 0.07 78.0 101.0 924
44.00 TWTR1412U44 0.22 0.00 0.12 126.0 0.17 864.0 112.0 285
44.00 TWTR1420U44 0.27 -0.07 0.26 2.0 0.27 77.0 103.0 4,317
44.00 TWTR1426U44 0.45 0.04 0.40 236.0 0.45 62.0 229.0 387
44.50 TWTR1405U44.5 0.07 -0.04 0.07 11.0 0.08 79.0 147.0 735
44.50 TWTR1412U44.5 0.20 -0.05 0.16 48.0 0.20 731.0 21.0 115
44.50 TWTR1420U44.5 0.39 -0.01 0.31 31.0 0.33 95.0 185.0 1,354
44.50 TWTR1426U44.5 0.55 0.00 0.43 2104.0 0.62 1779.0 39.0 194
45.00 TWTR1405U45 0.09 -0.04 0.08 11.0 0.09 62.0 267.0 784
45.00 TWTR1412U45 0.23 -0.07 0.20 61.0 0.25 1027.0 41.0 304
45.00 TWTR1420U45 0.40 -0.09 0.38 22.0 0.40 268.0 303.0 11,501
45.00 TWTR1426U45 0.66 0.00 0.50 2322.0 0.74 1109.0 71.0 103
45.50 TWTR1405U45.5 0.10 -0.05 0.10 10.0 0.11 414.0 230.0 310
45.50 TWTR1412U45.5 0.27 -0.09 0.25 41.0 0.30 419.0 5.0 322
45.50 TWTR1420U45.5 0.48 -0.12 0.46 22.0 0.48 93.0 137.0 1,962
45.50 TWTR1426U45.5 0.74 0.00 0.65 891.0 0.84 2938.0 10.0 482
46.00 TWTR1405U46 0.12 -0.08 0.12 9.0 0.13 167.0 353.0 672
46.00 TWTR1412U46 0.33 -0.13 0.32 59.0 0.38 583.0 49.0 223
46.00 TWTR1420U46 0.59 -0.11 0.55 21.0 0.58 362.0 259.0 3,998
46.00 TWTR1426U46 0.90 0.00 0.73 3358.0 0.97 1651.0 12.0 244
46.50 TWTR1405U46.5 0.15 -0.10 0.15 9.0 0.16 110.0 298.0 528
46.50 TWTR1412U46.5 0.42 -0.13 0.40 1601.0 0.45 29.0 40.0 208
46.50 TWTR1420U46.5 0.70 -0.10 0.67 21.0 0.70 246.0 135.0 1,539
46.50 TWTR1426U46.5 1.05 -0.04 0.93 678.0 1.13 3036.0 6.0 290
47.00 TWTR1405U47 0.21 -0.14 0.20 69.0 0.21 47.0 472.0 915
47.00 TWTR1412U47 0.54 -0.12 0.50 68.0 0.56 560.0 52.0 159
47.00 TWTR1420U47 0.84 -0.14 0.80 22.0 0.82 72.0 249.0 2,965
47.00 TWTR1426U47 1.16 0.00 1.03 1165.0 1.30 3454.0 36.0 149
47.50 TWTR1405U47.5 0.27 -0.18 0.27 24.0 0.28 42.0 460.0 895
47.50 TWTR1412U47.5 0.68 -0.12 0.64 21.0 0.70 596.0 70.0 312
47.50 TWTR1420U47.5 1.01 -0.11 0.95 83.0 0.97 6.0 715.0 1,990
47.50 TWTR1426U47.5 1.25 0.00 1.21 2344.0 1.49 1535.0 11.0 74
48.00 TWTR1405U48 0.38 -0.21 0.37 65.0 0.38 36.0 1296.0 1,490
48.00 TWTR1412U48 0.82 -0.14 0.77 46.0 0.83 641.0 349.0 360
48.00 TWTR1420U48 1.17 -0.19 1.13 22.0 1.16 156.0 384.0 4,557
48.00 TWTR1426U48 1.40 -0.13 1.41 1483.0 1.68 2947.0 3.0 50
48.50 TWTR1405U48.5 0.50 -0.28 0.50 82.0 0.52 5.0 1696.0 1,160
48.50 TWTR1412U48.5 1.01 -0.24 0.96 102.0 1.01 273.0 313.0 2,148
48.50 TWTR1420U48.5 1.36 -0.19 1.32 19.0 1.34 8.0 394.0 1,563
48.50 TWTR1426U48.5 1.69 0.01 1.62 1873.0 1.92 3566.0 23.0 140
49.00 TWTR1405U49 0.68 -0.31 0.67 5.0 0.68 24.0 3330.0 1,942
49.00 TWTR1412U49 1.20 -0.27 1.16 17.0 1.22 27.0 538.0 426
49.00 TWTR1420U49 1.57 -0.21 1.55 6.0 1.57 14.0 414.0 3,564
49.00 TWTR1426U49 1.88 -0.13 1.86 768.0 2.10 3214.0 31.0 79
49.50 TWTR1405U49.5 0.93 -0.32 0.93 4.0 0.94 21.0 2077.0 1,894
49.50 TWTR1412U49.5 1.45 -0.29 1.40 14.0 1.47 5.0 244.0 2,069
49.50 TWTR1420U49.5 1.80 -0.25 1.79 2.0 1.81 89.0 995.0 1,164
49.50 TWTR1426U49.5 2.21 0.08 2.13 4.0 2.18 5.0 112.0 29
50.00 TWTR1405U50 1.16 -0.37 1.15 8.0 1.16 4.0 1042.0 1,235
50.00 TWTR1412U50 1.73 -0.27 1.66 21.0 1.79 3051.0 189.0 138
50.00 TWTR1420U50 2.13 -0.20 2.05 17.0 2.08 98.0 874.0 3,040
50.00 TWTR1426U50 2.45 0.01 2.40 192.0 2.45 273.0 689.0 255
50.50 TWTR1405U50.5 1.45 -0.37 1.51 22.0 1.53 17.0 163.0 600
50.50 TWTR1412U50.5 2.19 0.07 1.95 13.0 2.03 49.0 36.0 51
50.50 TWTR1420U50.5 2.37 -0.20 2.34 21.0 2.37 86.0 166.0 449
50.50 TWTR1426U50.5 3.85 1.28 2.66 518.0 3.05 3365.0 10.0 10
51.00 TWTR1405U51 1.85 -0.33 1.87 12.0 1.89 18.0 87.0 167
51.00 TWTR1412U51 2.58 -0.01 2.26 62.0 2.38 853.0 29.0 66
51.00 TWTR1420U51 2.68 -0.20 2.65 2.0 2.68 87.0 95.0 758
51.00 TWTR1426U51 2.81 -0.15 2.94 1527.0 3.35 3290.0 1.0 8
51.50 TWTR1405U51.5 2.22 -0.29 2.17 21.0 2.26 850.0 70.0 132
51.50 TWTR1412U51.5 2.52 -0.05 2.60 61.0 2.69 223.0 10.0 2
51.50 TWTR1420U51.5 3.10 -0.10 2.97 22.0 3.05 685.0 16.0 26
51.50 TWTR1426U51.5 3.15 0.00 3.25 701.0 3.65 2369.0 0.0 0
52.00 TWTR1405U52 2.68 -0.06 2.57 34.0 2.73 2195.0 30.0 25
52.00 TWTR1412U52 4.50 1.25 2.97 110.0 3.25 2571.0 15.0 53
52.00 TWTR1420U52 3.25 -0.25 3.30 257.0 3.40 729.0 174.0 104
52.00 TWTR1426U52 3.40 -0.70 3.55 529.0 4.00 2354.0 12.0 20
52.50 TWTR1405U52.5 3.35 0.10 2.96 1552.0 3.20 1781.0 1.0 20
52.50 TWTR1412U52.5 3.35 0.00 3.30 1565.0 3.65 2729.0 0.0 0
52.50 TWTR1420U52.5 3.85 0.00 3.65 1461.0 3.75 762.0 15.0 968
52.50 TWTR1426U52.5 4.05 0.00 3.90 837.0 4.35 2315.0 5.0 5
53.00 TWTR1405U53 3.85 0.00 3.40 1761.0 3.70 1081.0 102.0 152
53.00 TWTR1412U53 9.10 5.30 3.70 1852.0 4.05 2793.0 10.0 10
53.00 TWTR1426U53 4.50 0.00 4.25 621.0 4.75 2271.0 155.0 156
53.50 TWTR1405U53.5 4.15 0.25 3.85 357.0 4.25 2308.0 74.0 10
53.50 TWTR1412U53.5 4.30 0.00 4.15 1538.0 4.45 2655.0 0.0 0
54.00 TWTR1405U54 9.55 5.20 4.30 884.0 4.75 621.0 26.0 83
54.00 TWTR1412U54 4.65 0.00 4.55 1605.0 5.00 2616.0 0.0 0
54.50 TWTR1405U54.5 6.60 1.80 4.80 352.0 5.30 1371.0 20.0 20
55.00 TWTR1405U55 8.75 3.50 5.30 586.0 5.75 1361.0 10.0 46
55.00 TWTR1412U55 5.30 -0.35 5.15 1866.0 6.15 2550.0 36.0 10
55.00 TWTR1420U55 5.98 0.00 5.70 428.0 5.95 1954.0 76.0 831
55.00 TWTR1426U55 5.80 0.00 5.85 55.0 6.35 2184.0 0.0 0
55.50 TWTR1405U55.5 0.00 0.00 5.75 208.0 6.25 387.0 0.0 0
56.00 TWTR1405U56 7.30 0.00 6.25 870.0 6.75 887.0 10.0 10
56.50 TWTR1405U56.5 0.00 0.00 6.75 165.0 7.25 416.0 0.0 0
57.00 TWTR1405U57 0.00 0.00 7.25 153.0 7.75 430.0 0.0 0
57.50 TWTR1405U57.5 9.10 0.00 7.75 553.0 8.25 670.0 10.0 10
57.50 TWTR1412U57.5 0.00 0.00 7.45 423.0 8.50 357.0 0.0 0
57.50 TWTR1420U57.5 8.18 0.00 7.95 384.0 8.35 1195.0 4.0 455
60.00 TWTR1405U60 10.15 0.00 10.20 197.0 10.75 684.0 0.0 0
60.00 TWTR1412U60 10.00 0.00 9.85 334.0 10.95 989.0 0.0 0
60.00 TWTR1420U60 10.62 0.37 10.35 1364.0 10.70 1664.0 22.0 940
60.00 TWTR1426U60 10.10 0.00 9.75 401.0 11.05 654.0 0.0 0
62.50 TWTR1420U62.5 17.75 5.10 12.75 688.0 13.15 1019.0 10.0 60
65.00 TWTR1405U65 15.10 0.00 15.20 53.0 15.90 1039.0 0.0 0
65.00 TWTR1412U65 14.55 0.00 14.75 974.0 15.95 1549.0 0.0 0
65.00 TWTR1420U65 17.35 2.20 15.25 516.0 15.65 944.0 1.0 320
65.00 TWTR1426U65 14.35 0.00 14.65 974.0 15.95 1140.0 0.0 0
67.50 TWTR1420U67.5 22.45 4.85 17.75 406.0 18.10 1842.0 34.0 417
70.00 TWTR1405U70 19.25 0.00 18.75 244.0 22.05 90.0 0.0 0
70.00 TWTR1420U70 24.80 4.70 20.20 906.0 20.60 1828.0 1.0 253
72.50 TWTR1420U72.5 29.50 7.50 22.60 984.0 23.10 1828.0 1.0 31
75.00 TWTR1405U75 0.00 0.00 27.55 2.0 32.30 1.0 0.0 0
75.00 TWTR1420U75 34.30 9.80 24.35 524.0 26.00 524.0 130.0 517
77.50 TWTR1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 TWTR1420U80 38.80 9.30 29.35 492.0 31.10 570.0 4.0 29
85.00 TWTR1420U85 43.75 9.25 34.35 463.0 36.15 573.0 10.0 48
90.00 TWTR1420U90 48.70 9.20 39.20 22.0 42.10 140.0 11.0 11
95.00 TWTR1420U95 42.10 -2.40 43.95 10.0 47.00 10.0 12.0 13
Trading Center