Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-15)Premium Content

United Technologies Corporation (UTX)
As of Sep 30 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 161007C00080000 C 10/07/16 80.0 19.45 23.55
UTX 161007C00082500 C 10/07/16 82.5 16.75 21.30
UTX 161007C00085000 C 10/07/16 85.0 14.35 18.75
UTX 161007C00087000 C 10/07/16 87.0 12.35 16.65
UTX 161007C00087500 C 10/07/16 87.5 11.60 16.10
UTX 161007C00088000 C 10/07/16 88.0 11.25 15.80
UTX 161007C00089000 C 10/07/16 89.0 10.80 14.65
UTX 161007C00090000 C 10/07/16 90.0 9.45 13.95
UTX 161007C00091000 C 10/07/16 91.0 9.00 12.10
UTX 161007C00092000 C 10/07/16 92.0 7.50 11.20
UTX 161007C00092500 C 10/07/16 92.5 7.15 11.10
UTX 161007C00093000 C 10/07/16 93.0 7.25 10.50
UTX 161007C00093500 C 10/07/16 93.5 6.70 9.95
UTX 161007C00094000 C 10/07/16 94.0 6.25 8.50
UTX 161007C00095000 C 10/07/16 95.0 6.50 6.85
UTX 161007C00095500 C 10/07/16 95.5 6.00 6.30
UTX 161007C00096000 C 10/07/16 96.0 5.55 5.85
UTX 161007C00096500 C 10/07/16 96.5 5.05 5.35
UTX 161007C00097000 C 10/07/16 97.0 4.55 4.85
UTX 161007C00097500 C 10/07/16 97.5 4.10 4.35
UTX 161007C00098000 C 10/07/16 98.0 3.60 3.90
UTX 161007C00098500 C 10/07/16 98.5 3.10 3.40
UTX 161007C00099000 C 10/07/16 99.0 2.74 2.90
UTX 161007C00099500 C 10/07/16 99.5 2.32 2.45
UTX 161007C00100000 C 10/07/16 100.0 1.92 2.04
UTX 161007C00101000 C 10/07/16 101.0 1.22 1.28
UTX 161007C00102000 C 10/07/16 102.0 0.66 0.70
UTX 161007C00103000 C 10/07/16 103.0 0.28 0.32
UTX 161007C00104000 C 10/07/16 104.0 0.09 0.13
UTX 161007C00105000 C 10/07/16 105.0 0.03 0.14
UTX 161007C00106000 C 10/07/16 106.0 0.00 0.27
UTX 161007C00107000 C 10/07/16 107.0 0.00 0.25
UTX 161007C00108000 C 10/07/16 108.0 0.00 0.24
UTX 161007C00109000 C 10/07/16 109.0 0.00 0.24
UTX 161007C00110000 C 10/07/16 110.0 0.00 0.24
UTX 161007C00111000 C 10/07/16 111.0 0.00 0.24
UTX 161007C00112000 C 10/07/16 112.0 0.00 0.24
UTX 161007C00113000 C 10/07/16 113.0 0.00 0.24
UTX 161007C00114000 C 10/07/16 114.0 0.00 0.24
UTX 161007C00115000 C 10/07/16 115.0 0.00 0.24
UTX 161007C00116000 C 10/07/16 116.0 0.00 0.24
UTX 161007C00117000 C 10/07/16 117.0 0.00 0.24
UTX 161007C00118000 C 10/07/16 118.0 0.00 0.24
UTX 161007C00119000 C 10/07/16 119.0 0.00 0.24
UTX 161007C00120000 C 10/07/16 120.0 0.00 0.24
UTX 161007C00121000 C 10/07/16 121.0 0.00 0.24
UTX 161007C00122000 C 10/07/16 122.0 0.00 0.24
UTX 161007C00125000 C 10/07/16 125.0 0.00 0.24
UTX 161007C00130000 C 10/07/16 130.0 0.00 0.24
UTX 161007C00135000 C 10/07/16 135.0 0.00 0.24
UTX 161007C00140000 C 10/07/16 140.0 0.00 0.24
UTX 161007P00080000 P 10/07/16 80.0 0.00 0.24
UTX 161007P00082500 P 10/07/16 82.5 0.00 0.24
UTX 161007P00085000 P 10/07/16 85.0 0.00 0.24
UTX 161007P00087000 P 10/07/16 87.0 0.00 0.25
UTX 161007P00087500 P 10/07/16 87.5 0.00 0.25
UTX 161007P00088000 P 10/07/16 88.0 0.00 0.25
UTX 161007P00089000 P 10/07/16 89.0 0.00 0.25
UTX 161007P00090000 P 10/07/16 90.0 0.00 0.25
UTX 161007P00091000 P 10/07/16 91.0 0.00 0.25
UTX 161007P00092000 P 10/07/16 92.0 0.00 0.26
UTX 161007P00092500 P 10/07/16 92.5 0.00 0.26
UTX 161007P00093000 P 10/07/16 93.0 0.00 0.26
UTX 161007P00093500 P 10/07/16 93.5 0.00 0.27
UTX 161007P00094000 P 10/07/16 94.0 0.00 0.27
UTX 161007P00095000 P 10/07/16 95.0 0.01 0.29
UTX 161007P00095500 P 10/07/16 95.5 0.00 0.30
UTX 161007P00096000 P 10/07/16 96.0 0.03 0.18
UTX 161007P00096500 P 10/07/16 96.5 0.05 0.26
UTX 161007P00097000 P 10/07/16 97.0 0.06 0.17
UTX 161007P00097500 P 10/07/16 97.5 0.07 0.16
UTX 161007P00098000 P 10/07/16 98.0 0.10 0.18
UTX 161007P00098500 P 10/07/16 98.5 0.14 0.20
UTX 161007P00099000 P 10/07/16 99.0 0.19 0.25
UTX 161007P00099500 P 10/07/16 99.5 0.25 0.29
UTX 161007P00100000 P 10/07/16 100.0 0.34 0.37
UTX 161007P00101000 P 10/07/16 101.0 0.60 0.63
UTX 161007P00102000 P 10/07/16 102.0 1.02 1.09
UTX 161007P00103000 P 10/07/16 103.0 1.61 1.75
UTX 161007P00104000 P 10/07/16 104.0 2.40 2.58
UTX 161007P00105000 P 10/07/16 105.0 3.25 3.55
UTX 161007P00106000 P 10/07/16 106.0 4.25 4.55
UTX 161007P00107000 P 10/07/16 107.0 5.25 5.55
UTX 161007P00108000 P 10/07/16 108.0 6.25 6.55
UTX 161007P00109000 P 10/07/16 109.0 7.25 7.55
UTX 161007P00110000 P 10/07/16 110.0 6.15 10.95
UTX 161007P00111000 P 10/07/16 111.0 7.20 11.90
UTX 161007P00112000 P 10/07/16 112.0 8.15 12.95
UTX 161007P00113000 P 10/07/16 113.0 9.10 13.90
UTX 161007P00114000 P 10/07/16 114.0 10.10 14.90
UTX 161007P00115000 P 10/07/16 115.0 11.00 15.80
UTX 161007P00116000 P 10/07/16 116.0 12.10 16.90
UTX 161007P00117000 P 10/07/16 117.0 13.05 17.75
UTX 161007P00118000 P 10/07/16 118.0 14.05 18.75
UTX 161007P00119000 P 10/07/16 119.0 15.00 19.80
UTX 161007P00120000 P 10/07/16 120.0 16.00 20.80
UTX 161007P00121000 P 10/07/16 121.0 17.00 21.75
UTX 161007P00122000 P 10/07/16 122.0 18.00 22.80
UTX 161007P00125000 P 10/07/16 125.0 21.05 25.85
UTX 161007P00130000 P 10/07/16 130.0 26.00 30.80
UTX 161007P00135000 P 10/07/16 135.0 31.05 35.85
UTX 161007P00140000 P 10/07/16 140.0 36.40 40.60
UTX 161014C00085000 C 10/14/16 85.0 14.40 18.55
UTX 161014C00090000 C 10/14/16 90.0 9.40 13.55
UTX 161014C00093500 C 10/14/16 93.5 7.30 8.95
UTX 161014C00094000 C 10/14/16 94.0 6.05 8.50
UTX 161014C00095000 C 10/14/16 95.0 6.65 6.90
UTX 161014C00095500 C 10/14/16 95.5 6.15 6.45
UTX 161014C00096000 C 10/14/16 96.0 5.70 5.95
UTX 161014C00096500 C 10/14/16 96.5 5.20 5.50
UTX 161014C00097000 C 10/14/16 97.0 4.65 5.00
UTX 161014C00097500 C 10/14/16 97.5 4.20 4.55
UTX 161014C00098000 C 10/14/16 98.0 3.75 4.10
UTX 161014C00098500 C 10/14/16 98.5 3.30 3.65
UTX 161014C00099000 C 10/14/16 99.0 3.00 3.20
UTX 161014C00099500 C 10/14/16 99.5 2.66 2.77
UTX 161014C00100000 C 10/14/16 100.0 2.29 2.40
UTX 161014C00101000 C 10/14/16 101.0 1.61 1.68
UTX 161014C00102000 C 10/14/16 102.0 1.04 1.10
UTX 161014C00103000 C 10/14/16 103.0 0.60 0.65
UTX 161014C00104000 C 10/14/16 104.0 0.31 0.35
UTX 161014C00105000 C 10/14/16 105.0 0.14 0.18
UTX 161014C00106000 C 10/14/16 106.0 0.04 0.14
UTX 161014C00107000 C 10/14/16 107.0 0.00 0.29
UTX 161014C00108000 C 10/14/16 108.0 0.00 0.26
UTX 161014C00109000 C 10/14/16 109.0 0.00 0.25
UTX 161014C00110000 C 10/14/16 110.0 0.00 0.25
UTX 161014C00111000 C 10/14/16 111.0 0.00 0.24
UTX 161014C00112000 C 10/14/16 112.0 0.00 0.24
UTX 161014C00113000 C 10/14/16 113.0 0.00 0.24
UTX 161014C00114000 C 10/14/16 114.0 0.00 0.24
UTX 161014C00115000 C 10/14/16 115.0 0.00 0.24
UTX 161014C00116000 C 10/14/16 116.0 0.00 0.24
UTX 161014C00117000 C 10/14/16 117.0 0.00 0.24
UTX 161014C00118000 C 10/14/16 118.0 0.00 0.24
UTX 161014C00119000 C 10/14/16 119.0 0.00 0.24
UTX 161014C00120000 C 10/14/16 120.0 0.00 0.10
UTX 161014C00121000 C 10/14/16 121.0 0.00 0.24
UTX 161014P00085000 P 10/14/16 85.0 0.00 0.26
UTX 161014P00090000 P 10/14/16 90.0 0.00 0.29
UTX 161014P00093500 P 10/14/16 93.5 0.05 0.34
UTX 161014P00094000 P 10/14/16 94.0 0.09 0.34
UTX 161014P00095000 P 10/14/16 95.0 0.10 0.21
UTX 161014P00095500 P 10/14/16 95.5 0.12 0.21
UTX 161014P00096000 P 10/14/16 96.0 0.14 0.24
UTX 161014P00096500 P 10/14/16 96.5 0.17 0.23
UTX 161014P00097000 P 10/14/16 97.0 0.21 0.26
UTX 161014P00097500 P 10/14/16 97.5 0.26 0.31
UTX 161014P00098000 P 10/14/16 98.0 0.31 0.37
UTX 161014P00098500 P 10/14/16 98.5 0.37 0.43
UTX 161014P00099000 P 10/14/16 99.0 0.45 0.50
UTX 161014P00099500 P 10/14/16 99.5 0.55 0.60
UTX 161014P00100000 P 10/14/16 100.0 0.66 0.72
UTX 161014P00101000 P 10/14/16 101.0 0.98 1.04
UTX 161014P00102000 P 10/14/16 102.0 1.38 1.45
UTX 161014P00103000 P 10/14/16 103.0 1.93 2.02
UTX 161014P00104000 P 10/14/16 104.0 2.62 2.76
UTX 161014P00105000 P 10/14/16 105.0 3.35 3.65
UTX 161014P00106000 P 10/14/16 106.0 4.30 4.60
UTX 161014P00107000 P 10/14/16 107.0 5.25 5.55
UTX 161014P00108000 P 10/14/16 108.0 6.25 6.55
UTX 161014P00109000 P 10/14/16 109.0 7.25 7.55
UTX 161014P00110000 P 10/14/16 110.0 6.15 10.95
UTX 161014P00111000 P 10/14/16 111.0 7.00 11.80
UTX 161014P00112000 P 10/14/16 112.0 8.15 12.95
UTX 161014P00113000 P 10/14/16 113.0 9.05 13.85
UTX 161014P00114000 P 10/14/16 114.0 10.10 14.90
UTX 161014P00115000 P 10/14/16 115.0 11.00 15.70
UTX 161014P00116000 P 10/14/16 116.0 12.10 16.90
UTX 161014P00117000 P 10/14/16 117.0 13.05 17.80
UTX 161014P00118000 P 10/14/16 118.0 14.00 18.80
UTX 161014P00119000 P 10/14/16 119.0 15.00 19.80
UTX 161014P00120000 P 10/14/16 120.0 16.00 20.80
UTX 161014P00121000 P 10/14/16 121.0 17.55 21.65
UTX 161021C00055000 C 10/21/16 55.0 44.50 48.80
UTX 161021C00060000 C 10/21/16 60.0 39.50 43.80
UTX 161021C00065000 C 10/21/16 65.0 34.50 38.80
UTX 161021C00070000 C 10/21/16 70.0 29.35 33.50
UTX 161021C00075000 C 10/21/16 75.0 24.35 28.40
UTX 161021C00080000 C 10/21/16 80.0 19.45 23.60
UTX 161021C00085000 C 10/21/16 85.0 14.50 18.70
UTX 161021C00090000 C 10/21/16 90.0 10.45 12.25
UTX 161021C00092500 C 10/21/16 92.5 7.30 9.80
UTX 161021C00093000 C 10/21/16 93.0 6.75 10.85
UTX 161021C00093500 C 10/21/16 93.5 7.55 8.80
UTX 161021C00094000 C 10/21/16 94.0 6.35 8.35
UTX 161021C00094500 C 10/21/16 94.5 7.25 7.55
UTX 161021C00095000 C 10/21/16 95.0 6.75 7.05
UTX 161021C00095500 C 10/21/16 95.5 6.30 6.60
UTX 161021C00096000 C 10/21/16 96.0 5.80 6.10
UTX 161021C00096500 C 10/21/16 96.5 5.25 5.65
UTX 161021C00097000 C 10/21/16 97.0 4.90 5.20
UTX 161021C00097500 C 10/21/16 97.5 4.50 4.75
UTX 161021C00098000 C 10/21/16 98.0 4.10 4.30
UTX 161021C00098500 C 10/21/16 98.5 3.70 3.90
UTX 161021C00099000 C 10/21/16 99.0 3.30 3.50
UTX 161021C00099500 C 10/21/16 99.5 2.98 3.10
UTX 161021C00100000 C 10/21/16 100.0 2.62 2.71
UTX 161021C00101000 C 10/21/16 101.0 1.99 2.04
UTX 161021C00102000 C 10/21/16 102.0 1.42 1.45
UTX 161021C00103000 C 10/21/16 103.0 0.93 0.98
UTX 161021C00104000 C 10/21/16 104.0 0.57 0.62
UTX 161021C00105000 C 10/21/16 105.0 0.32 0.36
UTX 161021C00106000 C 10/21/16 106.0 0.16 0.21
UTX 161021C00107000 C 10/21/16 107.0 0.08 0.14
UTX 161021C00108000 C 10/21/16 108.0 0.02 0.14
UTX 161021C00109000 C 10/21/16 109.0 0.00 0.28
UTX 161021C00110000 C 10/21/16 110.0 0.00 0.23
UTX 161021C00111000 C 10/21/16 111.0 0.00 0.25
UTX 161021C00112000 C 10/21/16 112.0 0.00 0.25
UTX 161021C00113000 C 10/21/16 113.0 0.00 0.25
UTX 161021C00114000 C 10/21/16 114.0 0.00 0.24
UTX 161021C00115000 C 10/21/16 115.0 0.00 0.26
UTX 161021C00116000 C 10/21/16 116.0 0.00 0.24
UTX 161021C00117000 C 10/21/16 117.0 0.00 0.24
UTX 161021C00118000 C 10/21/16 118.0 0.00 0.24
UTX 161021C00119000 C 10/21/16 119.0 0.00 0.24
UTX 161021C00120000 C 10/21/16 120.0 0.00 0.04
UTX 161021C00125000 C 10/21/16 125.0 0.00 0.24
UTX 161021C00130000 C 10/21/16 130.0 0.00 0.24
UTX 161021C00135000 C 10/21/16 135.0 0.00 0.24
UTX 161021C00140000 C 10/21/16 140.0 0.00 0.24
UTX 161021C00145000 C 10/21/16 145.0 0.00 0.24
UTX 161021C00150000 C 10/21/16 150.0 0.00 0.24
UTX 161021C00155000 C 10/21/16 155.0 0.00 0.24
UTX 161021C00160000 C 10/21/16 160.0 0.00 0.24
UTX 161021P00055000 P 10/21/16 55.0 0.00 0.24
UTX 161021P00060000 P 10/21/16 60.0 0.00 0.01
UTX 161021P00065000 P 10/21/16 65.0 0.00 0.01
UTX 161021P00070000 P 10/21/16 70.0 0.00 0.04
UTX 161021P00075000 P 10/21/16 75.0 0.00 0.05
UTX 161021P00080000 P 10/21/16 80.0 0.00 0.05
UTX 161021P00085000 P 10/21/16 85.0 0.01 0.28
UTX 161021P00090000 P 10/21/16 90.0 0.07 0.34
UTX 161021P00092500 P 10/21/16 92.5 0.11 0.39
UTX 161021P00093000 P 10/21/16 93.0 0.14 0.35
UTX 161021P00093500 P 10/21/16 93.5 0.15 0.23
UTX 161021P00094000 P 10/21/16 94.0 0.18 0.23
UTX 161021P00094500 P 10/21/16 94.5 0.21 0.25
UTX 161021P00095000 P 10/21/16 95.0 0.23 0.28
UTX 161021P00095500 P 10/21/16 95.5 0.27 0.32
UTX 161021P00096000 P 10/21/16 96.0 0.31 0.35
UTX 161021P00096500 P 10/21/16 96.5 0.35 0.40
UTX 161021P00097000 P 10/21/16 97.0 0.41 0.45
UTX 161021P00097500 P 10/21/16 97.5 0.47 0.51
UTX 161021P00098000 P 10/21/16 98.0 0.54 0.59
UTX 161021P00098500 P 10/21/16 98.5 0.63 0.68
UTX 161021P00099000 P 10/21/16 99.0 0.73 0.78
UTX 161021P00099500 P 10/21/16 99.5 0.85 0.90
UTX 161021P00100000 P 10/21/16 100.0 0.98 1.04
UTX 161021P00101000 P 10/21/16 101.0 1.33 1.37
UTX 161021P00102000 P 10/21/16 102.0 1.78 1.80
UTX 161021P00103000 P 10/21/16 103.0 2.25 2.34
UTX 161021P00104000 P 10/21/16 104.0 2.91 3.05
UTX 161021P00105000 P 10/21/16 105.0 3.60 3.80
UTX 161021P00106000 P 10/21/16 106.0 4.35 4.65
UTX 161021P00107000 P 10/21/16 107.0 5.30 5.60
UTX 161021P00108000 P 10/21/16 108.0 6.25 6.55
UTX 161021P00109000 P 10/21/16 109.0 7.25 7.55
UTX 161021P00110000 P 10/21/16 110.0 7.80 9.25
UTX 161021P00111000 P 10/21/16 111.0 7.80 11.60
UTX 161021P00112000 P 10/21/16 112.0 8.80 12.60
UTX 161021P00113000 P 10/21/16 113.0 9.55 13.65
UTX 161021P00114000 P 10/21/16 114.0 10.50 14.65
UTX 161021P00115000 P 10/21/16 115.0 11.50 15.70
UTX 161021P00116000 P 10/21/16 116.0 12.50 16.65
UTX 161021P00117000 P 10/21/16 117.0 13.40 17.65
UTX 161021P00118000 P 10/21/16 118.0 14.35 18.65
UTX 161021P00119000 P 10/21/16 119.0 15.35 19.65
UTX 161021P00120000 P 10/21/16 120.0 16.20 20.65
UTX 161021P00125000 P 10/21/16 125.0 21.45 25.65
UTX 161021P00130000 P 10/21/16 130.0 26.45 30.65
UTX 161021P00135000 P 10/21/16 135.0 31.45 35.65
UTX 161021P00140000 P 10/21/16 140.0 36.40 40.65
UTX 161021P00145000 P 10/21/16 145.0 41.45 45.65
UTX 161021P00150000 P 10/21/16 150.0 46.45 50.65
UTX 161021P00155000 P 10/21/16 155.0 51.45 55.65
UTX 161021P00160000 P 10/21/16 160.0 56.45 60.65
UTX 161028C00075000 C 10/28/16 75.0 24.60 28.60
UTX 161028C00080000 C 10/28/16 80.0 19.50 24.00
UTX 161028C00085000 C 10/28/16 85.0 14.50 18.95
UTX 161028C00090000 C 10/28/16 90.0 10.10 13.60
UTX 161028C00093500 C 10/28/16 93.5 7.10 9.95
UTX 161028C00094000 C 10/28/16 94.0 6.50 8.55
UTX 161028C00095000 C 10/28/16 95.0 6.85 7.20
UTX 161028C00095500 C 10/28/16 95.5 6.40 6.80
UTX 161028C00096000 C 10/28/16 96.0 5.95 6.35
UTX 161028C00096500 C 10/28/16 96.5 5.55 5.90
UTX 161028C00097000 C 10/28/16 97.0 5.10 5.50
UTX 161028C00097500 C 10/28/16 97.5 4.70 5.05
UTX 161028C00098000 C 10/28/16 98.0 4.30 4.60
UTX 161028C00098500 C 10/28/16 98.5 3.95 4.20
UTX 161028C00099000 C 10/28/16 99.0 3.60 3.85
UTX 161028C00099500 C 10/28/16 99.5 3.20 3.45
UTX 161028C00100000 C 10/28/16 100.0 2.97 3.10
UTX 161028C00101000 C 10/28/16 101.0 2.33 2.40
UTX 161028C00102000 C 10/28/16 102.0 1.77 1.82
UTX 161028C00103000 C 10/28/16 103.0 1.28 1.33
UTX 161028C00104000 C 10/28/16 104.0 0.90 0.93
UTX 161028C00105000 C 10/28/16 105.0 0.58 0.63
UTX 161028C00106000 C 10/28/16 106.0 0.38 0.43
UTX 161028C00107000 C 10/28/16 107.0 0.22 0.27
UTX 161028C00108000 C 10/28/16 108.0 0.12 0.32
UTX 161028C00109000 C 10/28/16 109.0 0.06 0.34
UTX 161028C00110000 C 10/28/16 110.0 0.01 0.30
UTX 161028C00111000 C 10/28/16 111.0 0.00 0.28
UTX 161028C00112000 C 10/28/16 112.0 0.00 0.26
UTX 161028C00113000 C 10/28/16 113.0 0.00 0.25
UTX 161028C00114000 C 10/28/16 114.0 0.00 0.25
UTX 161028C00115000 C 10/28/16 115.0 0.00 0.25
UTX 161028C00116000 C 10/28/16 116.0 0.00 0.24
UTX 161028C00117000 C 10/28/16 117.0 0.00 0.24
UTX 161028C00118000 C 10/28/16 118.0 0.00 0.24
UTX 161028C00119000 C 10/28/16 119.0 0.00 0.24
UTX 161028C00120000 C 10/28/16 120.0 0.00 0.16
UTX 161028P00075000 P 10/28/16 75.0 0.00 0.26
UTX 161028P00080000 P 10/28/16 80.0 0.00 0.28
UTX 161028P00085000 P 10/28/16 85.0 0.05 0.33
UTX 161028P00090000 P 10/28/16 90.0 0.11 0.47
UTX 161028P00093500 P 10/28/16 93.5 0.27 0.35
UTX 161028P00094000 P 10/28/16 94.0 0.31 0.38
UTX 161028P00095000 P 10/28/16 95.0 0.40 0.46
UTX 161028P00095500 P 10/28/16 95.5 0.44 0.51
UTX 161028P00096000 P 10/28/16 96.0 0.50 0.57
UTX 161028P00096500 P 10/28/16 96.5 0.56 0.63
UTX 161028P00097000 P 10/28/16 97.0 0.64 0.69
UTX 161028P00097500 P 10/28/16 97.5 0.72 0.77
UTX 161028P00098000 P 10/28/16 98.0 0.80 0.86
UTX 161028P00098500 P 10/28/16 98.5 0.91 0.97
UTX 161028P00099000 P 10/28/16 99.0 1.03 1.09
UTX 161028P00099500 P 10/28/16 99.5 1.16 1.22
UTX 161028P00100000 P 10/28/16 100.0 1.32 1.37
UTX 161028P00101000 P 10/28/16 101.0 1.67 1.72
UTX 161028P00102000 P 10/28/16 102.0 2.09 2.15
UTX 161028P00103000 P 10/28/16 103.0 2.59 2.67
UTX 161028P00104000 P 10/28/16 104.0 3.15 3.45
UTX 161028P00105000 P 10/28/16 105.0 3.80 4.20
UTX 161028P00106000 P 10/28/16 106.0 4.55 4.90
UTX 161028P00107000 P 10/28/16 107.0 5.40 5.75
UTX 161028P00108000 P 10/28/16 108.0 6.35 6.65
UTX 161028P00109000 P 10/28/16 109.0 6.70 9.50
UTX 161028P00110000 P 10/28/16 110.0 6.95 10.65
UTX 161028P00111000 P 10/28/16 111.0 8.00 11.55
UTX 161028P00112000 P 10/28/16 112.0 8.50 12.60
UTX 161028P00113000 P 10/28/16 113.0 10.70 13.85
UTX 161028P00114000 P 10/28/16 114.0 10.50 14.90
UTX 161028P00115000 P 10/28/16 115.0 11.40 15.90
UTX 161028P00116000 P 10/28/16 116.0 12.40 16.90
UTX 161028P00117000 P 10/28/16 117.0 13.25 17.95
UTX 161028P00118000 P 10/28/16 118.0 14.25 18.95
UTX 161028P00119000 P 10/28/16 119.0 15.25 19.95
UTX 161028P00120000 P 10/28/16 120.0 16.70 20.65
UTX 161104C00085000 C 11/04/16 85.0 14.55 18.95
UTX 161104C00090000 C 11/04/16 90.0 10.30 12.60
UTX 161104C00093500 C 11/04/16 93.5 7.35 9.05
UTX 161104C00094000 C 11/04/16 94.0 6.85 8.70
UTX 161104C00094500 C 11/04/16 94.5 7.45 8.15
UTX 161104C00095000 C 11/04/16 95.0 7.05 7.40
UTX 161104C00095500 C 11/04/16 95.5 6.55 6.95
UTX 161104C00096000 C 11/04/16 96.0 6.20 6.50
UTX 161104C00096500 C 11/04/16 96.5 5.70 6.05
UTX 161104C00097000 C 11/04/16 97.0 5.25 5.65
UTX 161104C00097500 C 11/04/16 97.5 4.95 5.20
UTX 161104C00098000 C 11/04/16 98.0 4.55 4.80
UTX 161104C00098500 C 11/04/16 98.5 4.15 4.40
UTX 161104C00099000 C 11/04/16 99.0 3.80 4.05
UTX 161104C00099500 C 11/04/16 99.5 3.40 3.65
UTX 161104C00100000 C 11/04/16 100.0 3.10 3.30
UTX 161104C00101000 C 11/04/16 101.0 2.53 2.62
UTX 161104C00102000 C 11/04/16 102.0 1.96 2.03
UTX 161104C00103000 C 11/04/16 103.0 1.47 1.53
UTX 161104C00104000 C 11/04/16 104.0 1.07 1.11
UTX 161104C00105000 C 11/04/16 105.0 0.74 0.78
UTX 161104C00106000 C 11/04/16 106.0 0.49 0.53
UTX 161104C00107000 C 11/04/16 107.0 0.31 0.36
UTX 161104C00108000 C 11/04/16 108.0 0.20 0.24
UTX 161104C00109000 C 11/04/16 109.0 0.09 0.22
UTX 161104C00110000 C 11/04/16 110.0 0.04 0.16
UTX 161104C00111000 C 11/04/16 111.0 0.02 0.13
UTX 161104C00112000 C 11/04/16 112.0 0.00 0.09
UTX 161104C00113000 C 11/04/16 113.0 0.00 0.06
UTX 161104C00114000 C 11/04/16 114.0 0.00 0.05
UTX 161104C00115000 C 11/04/16 115.0 0.00 0.04
UTX 161104C00116000 C 11/04/16 116.0 0.00 0.03
UTX 161104P00085000 P 11/04/16 85.0 0.07 0.20
UTX 161104P00090000 P 11/04/16 90.0 0.22 0.35
UTX 161104P00093500 P 11/04/16 93.5 0.38 0.46
UTX 161104P00094000 P 11/04/16 94.0 0.43 0.50
UTX 161104P00094500 P 11/04/16 94.5 0.48 0.55
UTX 161104P00095000 P 11/04/16 95.0 0.53 0.60
UTX 161104P00095500 P 11/04/16 95.5 0.59 0.65
UTX 161104P00096000 P 11/04/16 96.0 0.65 0.71
UTX 161104P00096500 P 11/04/16 96.5 0.72 0.78
UTX 161104P00097000 P 11/04/16 97.0 0.80 0.85
UTX 161104P00097500 P 11/04/16 97.5 0.90 0.95
UTX 161104P00098000 P 11/04/16 98.0 0.98 1.04
UTX 161104P00098500 P 11/04/16 98.5 1.09 1.15
UTX 161104P00099000 P 11/04/16 99.0 1.21 1.28
UTX 161104P00099500 P 11/04/16 99.5 1.36 1.43
UTX 161104P00100000 P 11/04/16 100.0 1.50 1.57
UTX 161104P00101000 P 11/04/16 101.0 1.84 1.92
UTX 161104P00102000 P 11/04/16 102.0 2.27 2.35
UTX 161104P00103000 P 11/04/16 103.0 2.76 2.85
UTX 161104P00104000 P 11/04/16 104.0 3.30 3.60
UTX 161104P00105000 P 11/04/16 105.0 4.00 4.30
UTX 161104P00106000 P 11/04/16 106.0 4.70 5.05
UTX 161104P00107000 P 11/04/16 107.0 5.50 5.90
UTX 161104P00108000 P 11/04/16 108.0 6.40 6.70
UTX 161104P00109000 P 11/04/16 109.0 6.45 9.15
UTX 161104P00110000 P 11/04/16 110.0 6.85 10.55
UTX 161104P00111000 P 11/04/16 111.0 7.45 11.30
UTX 161104P00112000 P 11/04/16 112.0 8.45 11.95
UTX 161104P00113000 P 11/04/16 113.0 10.70 13.60
UTX 161104P00114000 P 11/04/16 114.0 10.10 14.90
UTX 161104P00115000 P 11/04/16 115.0 11.10 15.90
UTX 161104P00116000 P 11/04/16 116.0 12.65 16.65
UTX 161111C00094000 C 11/11/16 94.0 7.10 8.80
UTX 161111C00094500 C 11/11/16 94.5 5.95 8.95
UTX 161111C00095000 C 11/11/16 95.0 7.10 9.50
UTX 161111C00095500 C 11/11/16 95.5 6.70 7.10
UTX 161111C00096000 C 11/11/16 96.0 6.20 6.90
UTX 161111C00096500 C 11/11/16 96.5 5.90 6.35
UTX 161111C00097000 C 11/11/16 97.0 5.50 5.80
UTX 161111C00097500 C 11/11/16 97.5 5.05 5.40
UTX 161111C00098000 C 11/11/16 98.0 4.65 5.00
UTX 161111C00098500 C 11/11/16 98.5 4.35 4.60
UTX 161111C00099000 C 11/11/16 99.0 3.95 4.20
UTX 161111C00099500 C 11/11/16 99.5 3.65 3.85
UTX 161111C00100000 C 11/11/16 100.0 3.30 3.50
UTX 161111C00101000 C 11/11/16 101.0 2.72 2.80
UTX 161111C00102000 C 11/11/16 102.0 2.15 2.23
UTX 161111C00103000 C 11/11/16 103.0 1.65 1.72
UTX 161111C00104000 C 11/11/16 104.0 1.20 1.38
UTX 161111C00105000 C 11/11/16 105.0 0.90 0.95
UTX 161111C00106000 C 11/11/16 106.0 0.62 0.67
UTX 161111C00107000 C 11/11/16 107.0 0.40 0.83
UTX 161111C00108000 C 11/11/16 108.0 0.24 0.58
UTX 161111C00109000 C 11/11/16 109.0 0.00 0.38
UTX 161111C00110000 C 11/11/16 110.0 0.00 0.25
UTX 161111C00111000 C 11/11/16 111.0 0.00 0.50
UTX 161111C00112000 C 11/11/16 112.0 0.00 0.50
UTX 161111C00113000 C 11/11/16 113.0 0.00 0.50
UTX 161111C00114000 C 11/11/16 114.0 0.00 0.50
UTX 161111C00115000 C 11/11/16 115.0 0.00 0.50
UTX 161111C00116000 C 11/11/16 116.0 0.00 0.50
UTX 161111C00117000 C 11/11/16 117.0 0.00 0.50
UTX 161111P00094000 P 11/11/16 94.0 0.63 0.73
UTX 161111P00094500 P 11/11/16 94.5 0.69 0.75
UTX 161111P00095000 P 11/11/16 95.0 0.75 0.81
UTX 161111P00095500 P 11/11/16 95.5 0.82 0.87
UTX 161111P00096000 P 11/11/16 96.0 0.90 0.95
UTX 161111P00096500 P 11/11/16 96.5 0.99 1.08
UTX 161111P00097000 P 11/11/16 97.0 1.08 1.13
UTX 161111P00097500 P 11/11/16 97.5 1.19 1.24
UTX 161111P00098000 P 11/11/16 98.0 1.30 1.36
UTX 161111P00098500 P 11/11/16 98.5 1.43 1.52
UTX 161111P00099000 P 11/11/16 99.0 1.57 1.63
UTX 161111P00099500 P 11/11/16 99.5 1.70 1.80
UTX 161111P00100000 P 11/11/16 100.0 1.87 1.96
UTX 161111P00101000 P 11/11/16 101.0 2.27 2.35
UTX 161111P00102000 P 11/11/16 102.0 2.67 2.78
UTX 161111P00103000 P 11/11/16 103.0 3.15 3.35
UTX 161111P00104000 P 11/11/16 104.0 3.70 3.95
UTX 161111P00105000 P 11/11/16 105.0 4.35 4.75
UTX 161111P00106000 P 11/11/16 106.0 5.05 5.50
UTX 161111P00107000 P 11/11/16 107.0 5.90 6.20
UTX 161111P00108000 P 11/11/16 108.0 6.70 7.20
UTX 161111P00109000 P 11/11/16 109.0 5.65 9.15
UTX 161111P00110000 P 11/11/16 110.0 6.75 10.20
UTX 161111P00111000 P 11/11/16 111.0 9.50 9.80
UTX 161111P00112000 P 11/11/16 112.0 8.50 12.30
UTX 161111P00113000 P 11/11/16 113.0 9.65 13.25
UTX 161111P00114000 P 11/11/16 114.0 10.65 14.10
UTX 161111P00115000 P 11/11/16 115.0 11.45 15.80
UTX 161111P00116000 P 11/11/16 116.0 12.40 16.90
UTX 161111P00117000 P 11/11/16 117.0 13.50 18.00
UTX 161118C00050000 C 11/18/16 50.0 49.35 53.85
UTX 161118C00055000 C 11/18/16 55.0 44.50 48.85
UTX 161118C00060000 C 11/18/16 60.0 39.50 43.85
UTX 161118C00065000 C 11/18/16 65.0 34.50 38.65
UTX 161118C00070000 C 11/18/16 70.0 29.50 33.70
UTX 161118C00075000 C 11/18/16 75.0 24.50 28.70
UTX 161118C00080000 C 11/18/16 80.0 19.55 23.65
UTX 161118C00085000 C 11/18/16 85.0 15.20 19.00
UTX 161118C00090000 C 11/18/16 90.0 11.85 12.15
UTX 161118C00092500 C 11/18/16 92.5 7.55 10.20
UTX 161118C00095000 C 11/18/16 95.0 7.20 7.55
UTX 161118C00097500 C 11/18/16 97.5 5.15 5.45
UTX 161118C00100000 C 11/18/16 100.0 3.40 3.55
UTX 161118C00105000 C 11/18/16 105.0 1.00 1.01
UTX 161118C00110000 C 11/18/16 110.0 0.13 0.17
UTX 161118C00115000 C 11/18/16 115.0 0.00 0.06
UTX 161118C00120000 C 11/18/16 120.0 0.00 0.04
UTX 161118C00125000 C 11/18/16 125.0 0.00 0.03
UTX 161118C00130000 C 11/18/16 130.0 0.00 0.03
UTX 161118C00135000 C 11/18/16 135.0 0.00 0.03
UTX 161118C00140000 C 11/18/16 140.0 0.00 0.02
UTX 161118C00145000 C 11/18/16 145.0 0.00 0.02
UTX 161118P00050000 P 11/18/16 50.0 0.00 0.03
UTX 161118P00055000 P 11/18/16 55.0 0.00 0.03
UTX 161118P00060000 P 11/18/16 60.0 0.00 0.05
UTX 161118P00065000 P 11/18/16 65.0 0.01 0.08
UTX 161118P00070000 P 11/18/16 70.0 0.03 0.10
UTX 161118P00075000 P 11/18/16 75.0 0.05 0.14
UTX 161118P00080000 P 11/18/16 80.0 0.11 0.18
UTX 161118P00085000 P 11/18/16 85.0 0.21 0.27
UTX 161118P00090000 P 11/18/16 90.0 0.41 0.47
UTX 161118P00092500 P 11/18/16 92.5 0.61 0.67
UTX 161118P00095000 P 11/18/16 95.0 0.92 0.96
UTX 161118P00097500 P 11/18/16 97.5 1.40 1.44
UTX 161118P00100000 P 11/18/16 100.0 2.16 2.19
UTX 161118P00105000 P 11/18/16 105.0 4.85 4.90
UTX 161118P00110000 P 11/18/16 110.0 8.55 9.90
UTX 161118P00115000 P 11/18/16 115.0 13.30 16.15
UTX 161118P00120000 P 11/18/16 120.0 17.15 21.25
UTX 161118P00125000 P 11/18/16 125.0 21.75 26.25
UTX 161118P00130000 P 11/18/16 130.0 26.75 31.20
UTX 161118P00135000 P 11/18/16 135.0 31.70 36.20
UTX 161118P00140000 P 11/18/16 140.0 36.80 41.20
UTX 161118P00145000 P 11/18/16 145.0 41.65 46.20
UTX 161216C00075000 C 12/16/16 75.0 24.50 28.40
UTX 161216C00080000 C 12/16/16 80.0 20.85 22.30
UTX 161216C00085000 C 12/16/16 85.0 16.10 17.40
UTX 161216C00090000 C 12/16/16 90.0 10.25 12.65
UTX 161216C00092500 C 12/16/16 92.5 7.85 10.40
UTX 161216C00095000 C 12/16/16 95.0 7.10 8.30
UTX 161216C00097500 C 12/16/16 97.5 5.60 5.95
UTX 161216C00100000 C 12/16/16 100.0 3.95 4.05
UTX 161216C00105000 C 12/16/16 105.0 1.48 1.52
UTX 161216C00110000 C 12/16/16 110.0 0.36 0.40
UTX 161216C00115000 C 12/16/16 115.0 0.05 0.12
UTX 161216P00075000 P 12/16/16 75.0 0.14 0.23
UTX 161216P00080000 P 12/16/16 80.0 0.25 0.32
UTX 161216P00085000 P 12/16/16 85.0 0.42 0.49
UTX 161216P00090000 P 12/16/16 90.0 0.74 0.79
UTX 161216P00092500 P 12/16/16 92.5 1.02 1.06
UTX 161216P00095000 P 12/16/16 95.0 1.41 1.46
UTX 161216P00097500 P 12/16/16 97.5 1.97 2.04
UTX 161216P00100000 P 12/16/16 100.0 2.79 2.85
UTX 161216P00105000 P 12/16/16 105.0 5.35 5.45
UTX 161216P00110000 P 12/16/16 110.0 8.90 10.05
UTX 161216P00115000 P 12/16/16 115.0 12.45 14.90
UTX 170120C00045000 C 01/20/17 45.0 54.15 58.90
UTX 170120C00047500 C 01/20/17 47.5 51.85 56.05
UTX 170120C00050000 C 01/20/17 50.0 49.40 53.60
UTX 170120C00055000 C 01/20/17 55.0 44.35 48.50
UTX 170120C00060000 C 01/20/17 60.0 39.50 43.65
UTX 170120C00065000 C 01/20/17 65.0 34.50 38.90
UTX 170120C00070000 C 01/20/17 70.0 29.45 33.45
UTX 170120C00075000 C 01/20/17 75.0 25.80 27.35
UTX 170120C00077500 C 01/20/17 77.5 22.45 24.90
UTX 170120C00080000 C 01/20/17 80.0 20.05 22.80
UTX 170120C00082500 C 01/20/17 82.5 18.65 20.05
UTX 170120C00085000 C 01/20/17 85.0 16.25 17.90
UTX 170120C00087500 C 01/20/17 87.5 14.10 15.25
UTX 170120C00090000 C 01/20/17 90.0 11.90 12.90
UTX 170120C00092500 C 01/20/17 92.5 9.70 10.70
UTX 170120C00095000 C 01/20/17 95.0 8.10 8.45
UTX 170120C00097500 C 01/20/17 97.5 6.25 6.45
UTX 170120C00100000 C 01/20/17 100.0 4.60 4.75
UTX 170120C00105000 C 01/20/17 105.0 2.07 2.15
UTX 170120C00110000 C 01/20/17 110.0 0.70 0.74
UTX 170120C00115000 C 01/20/17 115.0 0.19 0.25
UTX 170120C00120000 C 01/20/17 120.0 0.04 0.08
UTX 170120C00125000 C 01/20/17 125.0 0.00 0.05
UTX 170120C00130000 C 01/20/17 130.0 0.00 0.03
UTX 170120C00135000 C 01/20/17 135.0 0.00 0.03
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.03
UTX 170120C00145000 C 01/20/17 145.0 0.00 0.03
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.03
UTX 170120C00155000 C 01/20/17 155.0 0.00 0.03
UTX 170120C00160000 C 01/20/17 160.0 0.00 0.03
UTX 170120C00165000 C 01/20/17 165.0 0.00 0.03
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.03
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.02
UTX 170120P00045000 P 01/20/17 45.0 0.01 0.05
UTX 170120P00047500 P 01/20/17 47.5 0.02 0.06
UTX 170120P00050000 P 01/20/17 50.0 0.03 0.11
UTX 170120P00055000 P 01/20/17 55.0 0.05 0.13
UTX 170120P00060000 P 01/20/17 60.0 0.09 0.16
UTX 170120P00065000 P 01/20/17 65.0 0.16 0.22
UTX 170120P00070000 P 01/20/17 70.0 0.23 0.30
UTX 170120P00075000 P 01/20/17 75.0 0.33 0.41
UTX 170120P00077500 P 01/20/17 77.5 0.41 0.48
UTX 170120P00080000 P 01/20/17 80.0 0.48 0.58
UTX 170120P00082500 P 01/20/17 82.5 0.59 0.68
UTX 170120P00085000 P 01/20/17 85.0 0.71 0.79
UTX 170120P00087500 P 01/20/17 87.5 0.89 0.96
UTX 170120P00090000 P 01/20/17 90.0 1.14 1.20
UTX 170120P00092500 P 01/20/17 92.5 1.48 1.53
UTX 170120P00095000 P 01/20/17 95.0 1.94 1.99
UTX 170120P00097500 P 01/20/17 97.5 2.57 2.63
UTX 170120P00100000 P 01/20/17 100.0 3.40 3.50
UTX 170120P00105000 P 01/20/17 105.0 5.90 6.05
UTX 170120P00110000 P 01/20/17 110.0 9.00 10.30
UTX 170120P00115000 P 01/20/17 115.0 13.55 16.35
UTX 170120P00120000 P 01/20/17 120.0 17.40 21.25
UTX 170120P00125000 P 01/20/17 125.0 22.05 26.20
UTX 170120P00130000 P 01/20/17 130.0 27.05 31.20
UTX 170120P00135000 P 01/20/17 135.0 31.95 36.15
UTX 170120P00140000 P 01/20/17 140.0 37.00 41.20
UTX 170120P00145000 P 01/20/17 145.0 41.75 46.20
UTX 170120P00150000 P 01/20/17 150.0 46.75 51.20
UTX 170120P00155000 P 01/20/17 155.0 51.95 56.20
UTX 170120P00160000 P 01/20/17 160.0 56.95 61.20
UTX 170120P00165000 P 01/20/17 165.0 61.70 66.20
UTX 170120P00170000 P 01/20/17 170.0 66.70 71.20
UTX 170120P00175000 P 01/20/17 175.0 71.75 76.20
UTX 170217C00050000 C 02/17/17 50.0 49.65 53.65
UTX 170217C00055000 C 02/17/17 55.0 44.70 48.55
UTX 170217C00060000 C 02/17/17 60.0 39.70 43.35
UTX 170217C00065000 C 02/17/17 65.0 34.75 38.30
UTX 170217C00070000 C 02/17/17 70.0 29.75 33.30
UTX 170217C00075000 C 02/17/17 75.0 24.90 28.40
UTX 170217C00080000 C 02/17/17 80.0 20.35 22.55
UTX 170217C00085000 C 02/17/17 85.0 16.15 17.75
UTX 170217C00090000 C 02/17/17 90.0 11.00 13.25
UTX 170217C00092500 C 02/17/17 92.5 10.45 10.90
UTX 170217C00095000 C 02/17/17 95.0 8.45 8.95
UTX 170217C00097500 C 02/17/17 97.5 6.70 6.85
UTX 170217C00100000 C 02/17/17 100.0 5.10 5.25
UTX 170217C00105000 C 02/17/17 105.0 2.52 2.64
UTX 170217C00110000 C 02/17/17 110.0 0.99 1.10
UTX 170217C00115000 C 02/17/17 115.0 0.32 0.41
UTX 170217C00120000 C 02/17/17 120.0 0.08 0.16
UTX 170217C00125000 C 02/17/17 125.0 0.00 0.08
UTX 170217C00130000 C 02/17/17 130.0 0.00 0.04
UTX 170217C00135000 C 02/17/17 135.0 0.00 0.03
UTX 170217C00140000 C 02/17/17 140.0 0.00 0.03
UTX 170217C00145000 C 02/17/17 145.0 0.00 0.03
UTX 170217C00150000 C 02/17/17 150.0 0.00 0.03
UTX 170217P00050000 P 02/17/17 50.0 0.07 0.15
UTX 170217P00055000 P 02/17/17 55.0 0.11 0.19
UTX 170217P00060000 P 02/17/17 60.0 0.16 0.24
UTX 170217P00065000 P 02/17/17 65.0 0.23 0.32
UTX 170217P00070000 P 02/17/17 70.0 0.35 0.43
UTX 170217P00075000 P 02/17/17 75.0 0.50 0.57
UTX 170217P00080000 P 02/17/17 80.0 0.68 0.79
UTX 170217P00085000 P 02/17/17 85.0 1.04 1.10
UTX 170217P00090000 P 02/17/17 90.0 1.60 1.67
UTX 170217P00092500 P 02/17/17 92.5 2.04 2.10
UTX 170217P00095000 P 02/17/17 95.0 2.59 2.67
UTX 170217P00097500 P 02/17/17 97.5 3.25 3.40
UTX 170217P00100000 P 02/17/17 100.0 4.20 4.35
UTX 170217P00105000 P 02/17/17 105.0 6.70 6.90
UTX 170217P00110000 P 02/17/17 110.0 9.75 11.25
UTX 170217P00115000 P 02/17/17 115.0 14.10 15.55
UTX 170217P00120000 P 02/17/17 120.0 17.85 21.55
UTX 170217P00125000 P 02/17/17 125.0 23.05 26.40
UTX 170217P00130000 P 02/17/17 130.0 27.40 31.30
UTX 170217P00135000 P 02/17/17 135.0 32.40 36.30
UTX 170217P00140000 P 02/17/17 140.0 37.35 41.30
UTX 170217P00145000 P 02/17/17 145.0 42.35 46.30
UTX 170217P00150000 P 02/17/17 150.0 47.55 51.30
UTX 170519C00055000 C 05/19/17 55.0 44.50 48.80
UTX 170519C00060000 C 05/19/17 60.0 39.50 43.70
UTX 170519C00065000 C 05/19/17 65.0 34.65 38.65
UTX 170519C00070000 C 05/19/17 70.0 29.70 33.75
UTX 170519C00075000 C 05/19/17 75.0 25.35 27.65
UTX 170519C00080000 C 05/19/17 80.0 20.30 23.00
UTX 170519C00085000 C 05/19/17 85.0 16.15 18.30
UTX 170519C00090000 C 05/19/17 90.0 11.30 14.05
UTX 170519C00092500 C 05/19/17 92.5 11.40 11.85
UTX 170519C00095000 C 05/19/17 95.0 9.55 10.00
UTX 170519C00097500 C 05/19/17 97.5 7.90 8.05
UTX 170519C00100000 C 05/19/17 100.0 6.35 6.50
UTX 170519C00105000 C 05/19/17 105.0 3.80 3.90
UTX 170519C00110000 C 05/19/17 110.0 1.99 2.10
UTX 170519C00115000 C 05/19/17 115.0 0.92 1.02
UTX 170519C00120000 C 05/19/17 120.0 0.36 0.46
UTX 170519C00125000 C 05/19/17 125.0 0.12 0.22
UTX 170519C00130000 C 05/19/17 130.0 0.02 0.13
UTX 170519C00135000 C 05/19/17 135.0 0.00 0.07
UTX 170519C00140000 C 05/19/17 140.0 0.00 0.04
UTX 170519C00145000 C 05/19/17 145.0 0.00 0.04
UTX 170519C00150000 C 05/19/17 150.0 0.00 0.03
UTX 170519P00055000 P 05/19/17 55.0 0.32 0.39
UTX 170519P00060000 P 05/19/17 60.0 0.43 0.51
UTX 170519P00065000 P 05/19/17 65.0 0.58 0.65
UTX 170519P00070000 P 05/19/17 70.0 0.77 0.84
UTX 170519P00075000 P 05/19/17 75.0 1.05 1.10
UTX 170519P00080000 P 05/19/17 80.0 1.41 1.47
UTX 170519P00085000 P 05/19/17 85.0 1.95 2.02
UTX 170519P00090000 P 05/19/17 90.0 2.80 2.86
UTX 170519P00092500 P 05/19/17 92.5 3.35 3.45
UTX 170519P00095000 P 05/19/17 95.0 4.05 4.15
UTX 170519P00097500 P 05/19/17 97.5 4.85 4.95
UTX 170519P00100000 P 05/19/17 100.0 5.80 5.95
UTX 170519P00105000 P 05/19/17 105.0 8.30 8.45
UTX 170519P00110000 P 05/19/17 110.0 11.55 11.75
UTX 170519P00115000 P 05/19/17 115.0 15.15 17.70
UTX 170519P00120000 P 05/19/17 120.0 18.85 22.35
UTX 170519P00125000 P 05/19/17 125.0 23.50 27.05
UTX 170519P00130000 P 05/19/17 130.0 27.80 31.95
UTX 170519P00135000 P 05/19/17 135.0 32.95 36.90
UTX 170519P00140000 P 05/19/17 140.0 37.50 41.90
UTX 170519P00145000 P 05/19/17 145.0 42.45 46.90
UTX 170519P00150000 P 05/19/17 150.0 47.45 51.85
UTX 170616C00055000 C 06/16/17 55.0 44.50 48.70
UTX 170616C00060000 C 06/16/17 60.0 39.55 43.70
UTX 170616C00065000 C 06/16/17 65.0 34.70 38.70
UTX 170616C00070000 C 06/16/17 70.0 29.80 33.60
UTX 170616C00075000 C 06/16/17 75.0 25.25 27.75
UTX 170616C00080000 C 06/16/17 80.0 21.15 23.15
UTX 170616C00085000 C 06/16/17 85.0 15.75 18.45
UTX 170616C00090000 C 06/16/17 90.0 13.50 14.10
UTX 170616C00092500 C 06/16/17 92.5 11.55 12.15
UTX 170616C00095000 C 06/16/17 95.0 9.75 10.30
UTX 170616C00097500 C 06/16/17 97.5 8.20 8.35
UTX 170616C00100000 C 06/16/17 100.0 6.65 6.80
UTX 170616C00105000 C 06/16/17 105.0 4.10 4.20
UTX 170616C00110000 C 06/16/17 110.0 2.28 2.36
UTX 170616C00115000 C 06/16/17 115.0 1.11 1.20
UTX 170616C00120000 C 06/16/17 120.0 0.48 0.58
UTX 170616C00125000 C 06/16/17 125.0 0.18 0.28
UTX 170616C00130000 C 06/16/17 130.0 0.05 0.15
UTX 170616C00135000 C 06/16/17 135.0 0.01 0.09
UTX 170616C00140000 C 06/16/17 140.0 0.00 0.05
UTX 170616C00145000 C 06/16/17 145.0 0.00 0.04
UTX 170616P00055000 P 06/16/17 55.0 0.39 0.46
UTX 170616P00060000 P 06/16/17 60.0 0.52 0.60
UTX 170616P00065000 P 06/16/17 65.0 0.69 0.76
UTX 170616P00070000 P 06/16/17 70.0 0.91 0.98
UTX 170616P00075000 P 06/16/17 75.0 1.14 1.26
UTX 170616P00080000 P 06/16/17 80.0 1.61 1.68
UTX 170616P00085000 P 06/16/17 85.0 2.20 2.28
UTX 170616P00090000 P 06/16/17 90.0 3.10 3.20
UTX 170616P00092500 P 06/16/17 92.5 3.70 3.80
UTX 170616P00095000 P 06/16/17 95.0 4.40 4.50
UTX 170616P00097500 P 06/16/17 97.5 5.20 5.30
UTX 170616P00100000 P 06/16/17 100.0 6.20 6.30
UTX 170616P00105000 P 06/16/17 105.0 8.65 8.80
UTX 170616P00110000 P 06/16/17 110.0 11.85 12.00
UTX 170616P00115000 P 06/16/17 115.0 15.25 18.05
UTX 170616P00120000 P 06/16/17 120.0 19.30 22.20
UTX 170616P00125000 P 06/16/17 125.0 23.00 27.00
UTX 170616P00130000 P 06/16/17 130.0 27.80 31.95
UTX 170616P00135000 P 06/16/17 135.0 32.80 36.90
UTX 170616P00140000 P 06/16/17 140.0 37.55 41.90
UTX 170616P00145000 P 06/16/17 145.0 42.50 46.90
UTX 180119C00042500 C 01/19/18 42.5 56.55 61.50
UTX 180119C00045000 C 01/19/18 45.0 54.00 58.50
UTX 180119C00047500 C 01/19/18 47.5 51.50 56.45
UTX 180119C00050000 C 01/19/18 50.0 49.00 53.80
UTX 180119C00055000 C 01/19/18 55.0 44.00 48.50
UTX 180119C00060000 C 01/19/18 60.0 39.00 43.70
UTX 180119C00065000 C 01/19/18 65.0 34.50 38.60
UTX 180119C00070000 C 01/19/18 70.0 29.55 33.90
UTX 180119C00075000 C 01/19/18 75.0 25.40 28.40
UTX 180119C00077500 C 01/19/18 77.5 23.15 26.30
UTX 180119C00080000 C 01/19/18 80.0 20.55 24.00
UTX 180119C00082500 C 01/19/18 82.5 19.15 22.05
UTX 180119C00085000 C 01/19/18 85.0 17.10 20.10
UTX 180119C00087500 C 01/19/18 87.5 15.15 18.15
UTX 180119C00090000 C 01/19/18 90.0 14.95 16.30
UTX 180119C00092500 C 01/19/18 92.5 11.85 14.25
UTX 180119C00095000 C 01/19/18 95.0 11.95 12.10
UTX 180119C00097500 C 01/19/18 97.5 10.35 10.55
UTX 180119C00100000 C 01/19/18 100.0 8.90 9.05
UTX 180119C00105000 C 01/19/18 105.0 6.35 6.50
UTX 180119C00110000 C 01/19/18 110.0 4.30 4.50
UTX 180119C00115000 C 01/19/18 115.0 2.80 2.92
UTX 180119C00120000 C 01/19/18 120.0 1.70 1.82
UTX 180119C00125000 C 01/19/18 125.0 0.99 1.10
UTX 180119C00130000 C 01/19/18 130.0 0.55 0.65
UTX 180119C00135000 C 01/19/18 135.0 0.30 0.39
UTX 180119C00140000 C 01/19/18 140.0 0.15 0.24
UTX 180119C00145000 C 01/19/18 145.0 0.06 0.16
UTX 180119C00150000 C 01/19/18 150.0 0.01 0.12
UTX 180119P00042500 P 01/19/18 42.5 0.60 0.63
UTX 180119P00045000 P 01/19/18 45.0 0.71 0.73
UTX 180119P00047500 P 01/19/18 47.5 0.79 0.84
UTX 180119P00050000 P 01/19/18 50.0 0.87 0.95
UTX 180119P00055000 P 01/19/18 55.0 1.10 1.19
UTX 180119P00060000 P 01/19/18 60.0 1.38 1.46
UTX 180119P00065000 P 01/19/18 65.0 1.72 1.80
UTX 180119P00070000 P 01/19/18 70.0 2.16 2.24
UTX 180119P00075000 P 01/19/18 75.0 2.71 2.80
UTX 180119P00077500 P 01/19/18 77.5 3.05 3.15
UTX 180119P00080000 P 01/19/18 80.0 3.40 3.55
UTX 180119P00082500 P 01/19/18 82.5 3.85 4.00
UTX 180119P00085000 P 01/19/18 85.0 4.35 4.50
UTX 180119P00087500 P 01/19/18 87.5 4.90 5.05
UTX 180119P00090000 P 01/19/18 90.0 5.55 5.70
UTX 180119P00092500 P 01/19/18 92.5 6.30 6.45
UTX 180119P00095000 P 01/19/18 95.0 7.15 7.30
UTX 180119P00097500 P 01/19/18 97.5 8.10 8.25
UTX 180119P00100000 P 01/19/18 100.0 9.15 9.30
UTX 180119P00105000 P 01/19/18 105.0 11.55 11.75
UTX 180119P00110000 P 01/19/18 110.0 14.50 14.75
UTX 180119P00115000 P 01/19/18 115.0 17.95 18.20
UTX 180119P00120000 P 01/19/18 120.0 19.85 23.25
UTX 180119P00125000 P 01/19/18 125.0 24.10 27.55
UTX 180119P00130000 P 01/19/18 130.0 28.50 32.50
UTX 180119P00135000 P 01/19/18 135.0 33.00 37.50
UTX 180119P00140000 P 01/19/18 140.0 37.50 41.90
UTX 180119P00145000 P 01/19/18 145.0 42.50 46.80
UTX 180119P00150000 P 01/19/18 150.0 47.70 52.50

OPRA data is delayed 15 minutes.