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 (2015-07-17)Premium Content

United Technologies Corporation (UTX)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 150904C00072500 C 09/04/15 72.5 15.65 18.70
UTX 150904C00075000 C 09/04/15 75.0 14.30 15.30
UTX 150904C00077000 C 09/04/15 77.0 12.30 13.30
UTX 150904C00078000 C 09/04/15 78.0 11.20 13.00
UTX 150904C00079000 C 09/04/15 79.0 10.25 12.00
UTX 150904C00080000 C 09/04/15 80.0 9.25 10.95
UTX 150904C00081000 C 09/04/15 81.0 8.25 9.90
UTX 150904C00081500 C 09/04/15 81.5 7.80 9.40
UTX 150904C00082000 C 09/04/15 82.0 7.30 8.85
UTX 150904C00082500 C 09/04/15 82.5 6.80 8.40
UTX 150904C00083000 C 09/04/15 83.0 6.30 7.85
UTX 150904C00083500 C 09/04/15 83.5 5.85 6.80
UTX 150904C00084000 C 09/04/15 84.0 5.35 6.90
UTX 150904C00084500 C 09/04/15 84.5 4.90 5.80
UTX 150904C00085000 C 09/04/15 85.0 4.45 5.25
UTX 150904C00085500 C 09/04/15 85.5 4.15 4.80
UTX 150904C00086000 C 09/04/15 86.0 3.55 4.35
UTX 150904C00086500 C 09/04/15 86.5 3.30 3.95
UTX 150904C00087000 C 09/04/15 87.0 2.95 3.35
UTX 150904C00087500 C 09/04/15 87.5 2.58 2.98
UTX 150904C00088000 C 09/04/15 88.0 2.19 2.76
UTX 150904C00088500 C 09/04/15 88.5 1.94 2.26
UTX 150904C00089000 C 09/04/15 89.0 1.57 1.87
UTX 150904C00089500 C 09/04/15 89.5 1.21 1.53
UTX 150904C00090000 C 09/04/15 90.0 0.95 1.25
UTX 150904C00090500 C 09/04/15 90.5 0.75 1.03
UTX 150904C00091000 C 09/04/15 91.0 0.60 0.77
UTX 150904C00091500 C 09/04/15 91.5 0.44 0.59
UTX 150904C00092000 C 09/04/15 92.0 0.31 0.42
UTX 150904C00092500 C 09/04/15 92.5 0.17 0.32
UTX 150904C00093000 C 09/04/15 93.0 0.10 0.25
UTX 150904C00093500 C 09/04/15 93.5 0.04 0.23
UTX 150904C00094000 C 09/04/15 94.0 0.03 0.13
UTX 150904C00094500 C 09/04/15 94.5 0.00 0.22
UTX 150904C00095000 C 09/04/15 95.0 0.00 0.13
UTX 150904C00095500 C 09/04/15 95.5 0.00 0.13
UTX 150904C00096000 C 09/04/15 96.0 0.00 0.17
UTX 150904C00096500 C 09/04/15 96.5 0.00 0.16
UTX 150904C00097000 C 09/04/15 97.0 0.00 0.16
UTX 150904C00097500 C 09/04/15 97.5 0.00 0.20
UTX 150904C00098000 C 09/04/15 98.0 0.00 0.13
UTX 150904C00098500 C 09/04/15 98.5 0.00 0.17
UTX 150904C00099000 C 09/04/15 99.0 0.00 0.16
UTX 150904C00099500 C 09/04/15 99.5 0.00 0.16
UTX 150904C00100000 C 09/04/15 100.0 0.00 0.07
UTX 150904C00101000 C 09/04/15 101.0 0.00 0.01
UTX 150904C00102000 C 09/04/15 102.0 0.00 0.14
UTX 150904C00103000 C 09/04/15 103.0 0.00 0.15
UTX 150904C00104000 C 09/04/15 104.0 0.00 0.14
UTX 150904C00105000 C 09/04/15 105.0 0.00 0.13
UTX 150904C00106000 C 09/04/15 106.0 0.00 0.13
UTX 150904C00107000 C 09/04/15 107.0 0.00 0.14
UTX 150904C00108000 C 09/04/15 108.0 0.00 0.25
UTX 150904C00109000 C 09/04/15 109.0 0.00 0.26
UTX 150904C00110000 C 09/04/15 110.0 0.00 0.26
UTX 150904C00111000 C 09/04/15 111.0 0.00 0.26
UTX 150904C00112000 C 09/04/15 112.0 0.00 0.26
UTX 150904C00113000 C 09/04/15 113.0 0.00 0.26
UTX 150904C00114000 C 09/04/15 114.0 0.00 0.26
UTX 150904C00115000 C 09/04/15 115.0 0.00 0.17
UTX 150904C00116000 C 09/04/15 116.0 0.00 0.26
UTX 150904C00120000 C 09/04/15 120.0 0.00 0.13
UTX 150904C00125000 C 09/04/15 125.0 0.00 0.13
UTX 150904P00072500 P 09/04/15 72.5 0.00 0.13
UTX 150904P00075000 P 09/04/15 75.0 0.00 0.18
UTX 150904P00077000 P 09/04/15 77.0 0.00 0.18
UTX 150904P00078000 P 09/04/15 78.0 0.00 0.20
UTX 150904P00079000 P 09/04/15 79.0 0.02 0.06
UTX 150904P00080000 P 09/04/15 80.0 0.01 0.13
UTX 150904P00081000 P 09/04/15 81.0 0.01 0.26
UTX 150904P00081500 P 09/04/15 81.5 0.02 0.19
UTX 150904P00082000 P 09/04/15 82.0 0.01 0.21
UTX 150904P00082500 P 09/04/15 82.5 0.02 0.13
UTX 150904P00083000 P 09/04/15 83.0 0.04 0.24
UTX 150904P00083500 P 09/04/15 83.5 0.06 0.32
UTX 150904P00084000 P 09/04/15 84.0 0.08 0.35
UTX 150904P00084500 P 09/04/15 84.5 0.11 0.39
UTX 150904P00085000 P 09/04/15 85.0 0.14 0.41
UTX 150904P00085500 P 09/04/15 85.5 0.15 0.53
UTX 150904P00086000 P 09/04/15 86.0 0.19 0.39
UTX 150904P00086500 P 09/04/15 86.5 0.24 0.43
UTX 150904P00087000 P 09/04/15 87.0 0.35 0.50
UTX 150904P00087500 P 09/04/15 87.5 0.45 0.57
UTX 150904P00088000 P 09/04/15 88.0 0.54 0.69
UTX 150904P00088500 P 09/04/15 88.5 0.64 0.80
UTX 150904P00089000 P 09/04/15 89.0 0.81 0.98
UTX 150904P00089500 P 09/04/15 89.5 0.99 1.18
UTX 150904P00090000 P 09/04/15 90.0 1.18 1.43
UTX 150904P00090500 P 09/04/15 90.5 1.44 1.72
UTX 150904P00091000 P 09/04/15 91.0 1.67 2.04
UTX 150904P00091500 P 09/04/15 91.5 1.99 2.35
UTX 150904P00092000 P 09/04/15 92.0 2.39 2.69
UTX 150904P00092500 P 09/04/15 92.5 2.42 3.10
UTX 150904P00093000 P 09/04/15 93.0 2.60 3.80
UTX 150904P00093500 P 09/04/15 93.5 3.15 4.25
UTX 150904P00094000 P 09/04/15 94.0 3.65 4.60
UTX 150904P00094500 P 09/04/15 94.5 4.15 5.20
UTX 150904P00095000 P 09/04/15 95.0 4.60 5.70
UTX 150904P00095500 P 09/04/15 95.5 4.75 6.20
UTX 150904P00096000 P 09/04/15 96.0 5.65 6.70
UTX 150904P00096500 P 09/04/15 96.5 5.75 7.15
UTX 150904P00097000 P 09/04/15 97.0 6.20 7.70
UTX 150904P00097500 P 09/04/15 97.5 6.75 8.20
UTX 150904P00098000 P 09/04/15 98.0 7.75 8.70
UTX 150904P00098500 P 09/04/15 98.5 7.85 9.20
UTX 150904P00099000 P 09/04/15 99.0 8.30 9.75
UTX 150904P00099500 P 09/04/15 99.5 8.85 10.25
UTX 150904P00100000 P 09/04/15 100.0 9.15 10.75
UTX 150904P00101000 P 09/04/15 101.0 10.40 11.75
UTX 150904P00102000 P 09/04/15 102.0 11.10 12.75
UTX 150904P00103000 P 09/04/15 103.0 12.10 13.70
UTX 150904P00104000 P 09/04/15 104.0 12.35 14.75
UTX 150904P00105000 P 09/04/15 105.0 13.90 16.00
UTX 150904P00106000 P 09/04/15 106.0 14.50 17.65
UTX 150904P00107000 P 09/04/15 107.0 15.10 17.75
UTX 150904P00108000 P 09/04/15 108.0 17.05 18.75
UTX 150904P00109000 P 09/04/15 109.0 18.25 19.70
UTX 150904P00110000 P 09/04/15 110.0 18.45 20.75
UTX 150904P00111000 P 09/04/15 111.0 19.35 21.75
UTX 150904P00112000 P 09/04/15 112.0 20.70 22.75
UTX 150904P00113000 P 09/04/15 113.0 21.10 24.10
UTX 150904P00114000 P 09/04/15 114.0 22.35 24.80
UTX 150904P00115000 P 09/04/15 115.0 23.15 25.75
UTX 150904P00116000 P 09/04/15 116.0 24.85 26.80
UTX 150904P00120000 P 09/04/15 120.0 28.25 30.75
UTX 150904P00125000 P 09/04/15 125.0 33.35 35.95
UTX 150911C00078000 C 09/11/15 78.0 11.35 13.00
UTX 150911C00079000 C 09/11/15 79.0 10.40 12.10
UTX 150911C00080000 C 09/11/15 80.0 9.40 10.90
UTX 150911C00081000 C 09/11/15 81.0 8.65 9.90
UTX 150911C00081500 C 09/11/15 81.5 8.00 9.40
UTX 150911C00082000 C 09/11/15 82.0 7.55 8.95
UTX 150911C00082500 C 09/11/15 82.5 6.90 8.55
UTX 150911C00083000 C 09/11/15 83.0 6.60 7.50
UTX 150911C00083500 C 09/11/15 83.5 6.15 7.00
UTX 150911C00084000 C 09/11/15 84.0 6.15 6.60
UTX 150911C00084500 C 09/11/15 84.5 5.30 6.10
UTX 150911C00085000 C 09/11/15 85.0 5.25 5.70
UTX 150911C00085500 C 09/11/15 85.5 4.80 5.20
UTX 150911C00086000 C 09/11/15 86.0 4.40 4.70
UTX 150911C00086500 C 09/11/15 86.5 4.00 4.30
UTX 150911C00087000 C 09/11/15 87.0 3.60 4.20
UTX 150911C00087500 C 09/11/15 87.5 3.25 3.55
UTX 150911C00088000 C 09/11/15 88.0 2.73 3.45
UTX 150911C00088500 C 09/11/15 88.5 2.55 2.85
UTX 150911C00089000 C 09/11/15 89.0 2.02 2.56
UTX 150911C00089500 C 09/11/15 89.5 1.91 2.20
UTX 150911C00090000 C 09/11/15 90.0 1.62 1.87
UTX 150911C00090500 C 09/11/15 90.5 1.31 1.69
UTX 150911C00091000 C 09/11/15 91.0 1.12 1.36
UTX 150911C00091500 C 09/11/15 91.5 0.91 1.21
UTX 150911C00092000 C 09/11/15 92.0 0.72 0.94
UTX 150911C00092500 C 09/11/15 92.5 0.57 0.79
UTX 150911C00093000 C 09/11/15 93.0 0.45 0.66
UTX 150911C00093500 C 09/11/15 93.5 0.31 0.52
UTX 150911C00094000 C 09/11/15 94.0 0.25 0.41
UTX 150911C00094500 C 09/11/15 94.5 0.17 0.42
UTX 150911C00095000 C 09/11/15 95.0 0.12 0.35
UTX 150911C00095500 C 09/11/15 95.5 0.09 0.32
UTX 150911C00096000 C 09/11/15 96.0 0.05 0.28
UTX 150911C00096500 C 09/11/15 96.5 0.02 0.26
UTX 150911C00097000 C 09/11/15 97.0 0.01 0.27
UTX 150911C00097500 C 09/11/15 97.5 0.00 0.24
UTX 150911C00098000 C 09/11/15 98.0 0.00 0.21
UTX 150911C00098500 C 09/11/15 98.5 0.00 0.22
UTX 150911C00099000 C 09/11/15 99.0 0.00 0.21
UTX 150911C00099500 C 09/11/15 99.5 0.00 0.19
UTX 150911C00100000 C 09/11/15 100.0 0.00 0.13
UTX 150911C00101000 C 09/11/15 101.0 0.00 0.17
UTX 150911C00102000 C 09/11/15 102.0 0.00 0.13
UTX 150911C00103000 C 09/11/15 103.0 0.00 0.15
UTX 150911C00104000 C 09/11/15 104.0 0.00 0.15
UTX 150911C00105000 C 09/11/15 105.0 0.00 0.15
UTX 150911C00106000 C 09/11/15 106.0 0.00 0.15
UTX 150911C00107000 C 09/11/15 107.0 0.00 0.39
UTX 150911C00108000 C 09/11/15 108.0 0.00 0.38
UTX 150911C00109000 C 09/11/15 109.0 0.00 0.38
UTX 150911C00110000 C 09/11/15 110.0 0.00 0.15
UTX 150911C00111000 C 09/11/15 111.0 0.00 0.14
UTX 150911C00112000 C 09/11/15 112.0 0.00 0.15
UTX 150911C00115000 C 09/11/15 115.0 0.00 0.15
UTX 150911P00078000 P 09/11/15 78.0 0.09 0.19
UTX 150911P00079000 P 09/11/15 79.0 0.09 0.34
UTX 150911P00080000 P 09/11/15 80.0 0.13 0.42
UTX 150911P00081000 P 09/11/15 81.0 0.17 0.42
UTX 150911P00081500 P 09/11/15 81.5 0.20 0.44
UTX 150911P00082000 P 09/11/15 82.0 0.23 0.48
UTX 150911P00082500 P 09/11/15 82.5 0.22 0.57
UTX 150911P00083000 P 09/11/15 83.0 0.27 0.56
UTX 150911P00083500 P 09/11/15 83.5 0.26 0.62
UTX 150911P00084000 P 09/11/15 84.0 0.34 0.56
UTX 150911P00084500 P 09/11/15 84.5 0.40 0.62
UTX 150911P00085000 P 09/11/15 85.0 0.50 0.68
UTX 150911P00085500 P 09/11/15 85.5 0.59 0.76
UTX 150911P00086000 P 09/11/15 86.0 0.66 0.84
UTX 150911P00086500 P 09/11/15 86.5 0.72 0.97
UTX 150911P00087000 P 09/11/15 87.0 0.85 1.05
UTX 150911P00087500 P 09/11/15 87.5 0.95 1.17
UTX 150911P00088000 P 09/11/15 88.0 1.08 1.41
UTX 150911P00088500 P 09/11/15 88.5 1.21 1.48
UTX 150911P00089000 P 09/11/15 89.0 1.40 1.66
UTX 150911P00089500 P 09/11/15 89.5 1.58 1.85
UTX 150911P00090000 P 09/11/15 90.0 1.74 2.06
UTX 150911P00090500 P 09/11/15 90.5 2.01 2.35
UTX 150911P00091000 P 09/11/15 91.0 2.21 2.64
UTX 150911P00091500 P 09/11/15 91.5 2.55 2.89
UTX 150911P00092000 P 09/11/15 92.0 2.76 3.20
UTX 150911P00092500 P 09/11/15 92.5 2.88 3.65
UTX 150911P00093000 P 09/11/15 93.0 3.05 3.90
UTX 150911P00093500 P 09/11/15 93.5 3.55 4.55
UTX 150911P00094000 P 09/11/15 94.0 3.65 4.95
UTX 150911P00094500 P 09/11/15 94.5 4.05 5.40
UTX 150911P00095000 P 09/11/15 95.0 4.40 5.85
UTX 150911P00095500 P 09/11/15 95.5 5.15 6.20
UTX 150911P00096000 P 09/11/15 96.0 5.35 6.75
UTX 150911P00096500 P 09/11/15 96.5 5.80 7.25
UTX 150911P00097000 P 09/11/15 97.0 6.30 7.80
UTX 150911P00097500 P 09/11/15 97.5 6.75 8.20
UTX 150911P00098000 P 09/11/15 98.0 7.25 8.75
UTX 150911P00098500 P 09/11/15 98.5 7.75 9.20
UTX 150911P00099000 P 09/11/15 99.0 8.25 9.70
UTX 150911P00099500 P 09/11/15 99.5 8.70 10.25
UTX 150911P00100000 P 09/11/15 100.0 9.40 10.85
UTX 150911P00101000 P 09/11/15 101.0 10.00 11.80
UTX 150911P00102000 P 09/11/15 102.0 11.05 12.80
UTX 150911P00103000 P 09/11/15 103.0 11.85 13.70
UTX 150911P00104000 P 09/11/15 104.0 12.15 15.25
UTX 150911P00105000 P 09/11/15 105.0 13.15 16.25
UTX 150911P00106000 P 09/11/15 106.0 14.10 17.30
UTX 150911P00107000 P 09/11/15 107.0 15.15 18.30
UTX 150911P00108000 P 09/11/15 108.0 17.20 18.70
UTX 150911P00109000 P 09/11/15 109.0 17.15 20.50
UTX 150911P00110000 P 09/11/15 110.0 18.55 21.10
UTX 150911P00111000 P 09/11/15 111.0 19.45 22.10
UTX 150911P00112000 P 09/11/15 112.0 20.50 24.15
UTX 150911P00115000 P 09/11/15 115.0 24.05 25.70
UTX 150918C00060000 C 09/18/15 60.0 28.20 30.90
UTX 150918C00065000 C 09/18/15 65.0 24.25 25.45
UTX 150918C00070000 C 09/18/15 70.0 19.30 21.05
UTX 150918C00075000 C 09/18/15 75.0 14.40 15.95
UTX 150918C00080000 C 09/18/15 80.0 9.80 10.50
UTX 150918C00083000 C 09/18/15 83.0 7.05 8.10
UTX 150918C00084000 C 09/18/15 84.0 6.20 6.90
UTX 150918C00085000 C 09/18/15 85.0 5.60 5.90
UTX 150918C00086000 C 09/18/15 86.0 4.80 5.10
UTX 150918C00086500 C 09/18/15 86.5 4.45 4.85
UTX 150918C00087000 C 09/18/15 87.0 4.05 4.35
UTX 150918C00087500 C 09/18/15 87.5 3.70 4.10
UTX 150918C00088000 C 09/18/15 88.0 3.35 3.65
UTX 150918C00088500 C 09/18/15 88.5 3.05 3.30
UTX 150918C00089000 C 09/18/15 89.0 2.72 2.98
UTX 150918C00089500 C 09/18/15 89.5 2.44 2.72
UTX 150918C00090000 C 09/18/15 90.0 2.14 2.44
UTX 150918C00090500 C 09/18/15 90.5 1.86 2.16
UTX 150918C00091000 C 09/18/15 91.0 1.61 1.90
UTX 150918C00091500 C 09/18/15 91.5 1.37 1.69
UTX 150918C00092000 C 09/18/15 92.0 1.18 1.46
UTX 150918C00092500 C 09/18/15 92.5 0.99 1.24
UTX 150918C00093000 C 09/18/15 93.0 0.85 1.06
UTX 150918C00093500 C 09/18/15 93.5 0.71 0.90
UTX 150918C00094000 C 09/18/15 94.0 0.56 0.74
UTX 150918C00094500 C 09/18/15 94.5 0.46 0.61
UTX 150918C00095000 C 09/18/15 95.0 0.36 0.50
UTX 150918C00095500 C 09/18/15 95.5 0.29 0.41
UTX 150918C00096000 C 09/18/15 96.0 0.23 0.33
UTX 150918C00096500 C 09/18/15 96.5 0.18 0.28
UTX 150918C00097000 C 09/18/15 97.0 0.15 0.23
UTX 150918C00097500 C 09/18/15 97.5 0.11 0.19
UTX 150918C00098000 C 09/18/15 98.0 0.07 0.15
UTX 150918C00098500 C 09/18/15 98.5 0.02 0.14
UTX 150918C00099000 C 09/18/15 99.0 0.02 0.12
UTX 150918C00099500 C 09/18/15 99.5 0.02 0.11
UTX 150918C00100000 C 09/18/15 100.0 0.04 0.07
UTX 150918C00101000 C 09/18/15 101.0 0.01 0.11
UTX 150918C00102000 C 09/18/15 102.0 0.00 0.11
UTX 150918C00103000 C 09/18/15 103.0 0.00 0.11
UTX 150918C00104000 C 09/18/15 104.0 0.00 0.11
UTX 150918C00105000 C 09/18/15 105.0 0.00 0.07
UTX 150918C00106000 C 09/18/15 106.0 0.00 0.11
UTX 150918C00107000 C 09/18/15 107.0 0.00 0.11
UTX 150918C00108000 C 09/18/15 108.0 0.00 0.11
UTX 150918C00109000 C 09/18/15 109.0 0.00 0.11
UTX 150918C00110000 C 09/18/15 110.0 0.00 0.06
UTX 150918C00111000 C 09/18/15 111.0 0.00 0.11
UTX 150918C00112000 C 09/18/15 112.0 0.00 0.11
UTX 150918C00113000 C 09/18/15 113.0 0.00 0.11
UTX 150918C00114000 C 09/18/15 114.0 0.00 0.11
UTX 150918C00115000 C 09/18/15 115.0 0.00 0.03
UTX 150918C00116000 C 09/18/15 116.0 0.00 0.11
UTX 150918C00117000 C 09/18/15 117.0 0.00 0.10
UTX 150918C00118000 C 09/18/15 118.0 0.00 0.10
UTX 150918C00119000 C 09/18/15 119.0 0.00 0.10
UTX 150918C00120000 C 09/18/15 120.0 0.00 0.02
UTX 150918C00121000 C 09/18/15 121.0 0.00 0.10
UTX 150918C00122000 C 09/18/15 122.0 0.00 0.10
UTX 150918C00123000 C 09/18/15 123.0 0.00 0.10
UTX 150918C00124000 C 09/18/15 124.0 0.00 0.10
UTX 150918C00125000 C 09/18/15 125.0 0.00 0.10
UTX 150918C00126000 C 09/18/15 126.0 0.00 0.10
UTX 150918C00127000 C 09/18/15 127.0 0.00 0.10
UTX 150918C00128000 C 09/18/15 128.0 0.00 0.10
UTX 150918C00129000 C 09/18/15 129.0 0.00 0.10
UTX 150918C00130000 C 09/18/15 130.0 0.00 0.10
UTX 150918C00131000 C 09/18/15 131.0 0.00 0.10
UTX 150918C00132000 C 09/18/15 132.0 0.00 0.10
UTX 150918C00133000 C 09/18/15 133.0 0.00 0.10
UTX 150918C00135000 C 09/18/15 135.0 0.00 0.09
UTX 150918C00140000 C 09/18/15 140.0 0.00 0.09
UTX 150918C00145000 C 09/18/15 145.0 0.00 0.09
UTX 150918C00150000 C 09/18/15 150.0 0.00 0.09
UTX 150918C00155000 C 09/18/15 155.0 0.00 0.09
UTX 150918C00160000 C 09/18/15 160.0 0.00 0.09
UTX 150918C00165000 C 09/18/15 165.0 0.00 0.09
UTX 150918P00060000 P 09/18/15 60.0 0.00 0.13
UTX 150918P00065000 P 09/18/15 65.0 0.01 0.14
UTX 150918P00070000 P 09/18/15 70.0 0.04 0.16
UTX 150918P00075000 P 09/18/15 75.0 0.13 0.26
UTX 150918P00080000 P 09/18/15 80.0 0.34 0.47
UTX 150918P00083000 P 09/18/15 83.0 0.57 0.75
UTX 150918P00084000 P 09/18/15 84.0 0.73 0.87
UTX 150918P00085000 P 09/18/15 85.0 0.89 1.04
UTX 150918P00086000 P 09/18/15 86.0 1.07 1.23
UTX 150918P00086500 P 09/18/15 86.5 1.18 1.36
UTX 150918P00087000 P 09/18/15 87.0 1.30 1.46
UTX 150918P00087500 P 09/18/15 87.5 1.42 1.62
UTX 150918P00088000 P 09/18/15 88.0 1.57 1.75
UTX 150918P00088500 P 09/18/15 88.5 1.71 1.93
UTX 150918P00089000 P 09/18/15 89.0 1.86 2.10
UTX 150918P00089500 P 09/18/15 89.5 2.07 2.28
UTX 150918P00090000 P 09/18/15 90.0 2.30 2.52
UTX 150918P00090500 P 09/18/15 90.5 2.48 2.74
UTX 150918P00091000 P 09/18/15 91.0 2.77 3.05
UTX 150918P00091500 P 09/18/15 91.5 3.00 3.30
UTX 150918P00092000 P 09/18/15 92.0 3.35 3.60
UTX 150918P00092500 P 09/18/15 92.5 3.65 3.95
UTX 150918P00093000 P 09/18/15 93.0 3.95 4.25
UTX 150918P00093500 P 09/18/15 93.5 4.35 4.60
UTX 150918P00094000 P 09/18/15 94.0 4.70 5.00
UTX 150918P00094500 P 09/18/15 94.5 5.05 5.40
UTX 150918P00095000 P 09/18/15 95.0 5.55 5.75
UTX 150918P00095500 P 09/18/15 95.5 5.20 6.25
UTX 150918P00096000 P 09/18/15 96.0 5.65 6.75
UTX 150918P00096500 P 09/18/15 96.5 5.90 7.40
UTX 150918P00097000 P 09/18/15 97.0 6.45 7.85
UTX 150918P00097500 P 09/18/15 97.5 6.95 8.20
UTX 150918P00098000 P 09/18/15 98.0 7.25 8.80
UTX 150918P00098500 P 09/18/15 98.5 7.80 9.25
UTX 150918P00099000 P 09/18/15 99.0 8.30 9.85
UTX 150918P00099500 P 09/18/15 99.5 8.75 10.25
UTX 150918P00100000 P 09/18/15 100.0 9.35 10.75
UTX 150918P00101000 P 09/18/15 101.0 9.15 11.85
UTX 150918P00102000 P 09/18/15 102.0 10.15 12.85
UTX 150918P00103000 P 09/18/15 103.0 12.10 13.70
UTX 150918P00104000 P 09/18/15 104.0 12.80 16.20
UTX 150918P00105000 P 09/18/15 105.0 13.50 15.85
UTX 150918P00106000 P 09/18/15 106.0 15.15 16.80
UTX 150918P00107000 P 09/18/15 107.0 16.15 17.80
UTX 150918P00108000 P 09/18/15 108.0 17.25 18.70
UTX 150918P00109000 P 09/18/15 109.0 17.50 19.80
UTX 150918P00110000 P 09/18/15 110.0 18.35 20.85
UTX 150918P00111000 P 09/18/15 111.0 19.25 23.00
UTX 150918P00112000 P 09/18/15 112.0 20.25 24.00
UTX 150918P00113000 P 09/18/15 113.0 21.25 25.00
UTX 150918P00114000 P 09/18/15 114.0 22.25 26.00
UTX 150918P00115000 P 09/18/15 115.0 23.25 27.15
UTX 150918P00116000 P 09/18/15 116.0 24.15 28.15
UTX 150918P00117000 P 09/18/15 117.0 25.50 27.90
UTX 150918P00118000 P 09/18/15 118.0 26.50 30.15
UTX 150918P00119000 P 09/18/15 119.0 27.50 29.90
UTX 150918P00120000 P 09/18/15 120.0 28.60 32.00
UTX 150918P00121000 P 09/18/15 121.0 29.25 33.20
UTX 150918P00122000 P 09/18/15 122.0 30.40 33.90
UTX 150918P00123000 P 09/18/15 123.0 31.50 35.20
UTX 150918P00124000 P 09/18/15 124.0 32.25 35.90
UTX 150918P00125000 P 09/18/15 125.0 34.05 37.00
UTX 150918P00126000 P 09/18/15 126.0 34.25 38.20
UTX 150918P00127000 P 09/18/15 127.0 35.20 39.10
UTX 150918P00128000 P 09/18/15 128.0 36.20 40.20
UTX 150918P00129000 P 09/18/15 129.0 37.30 41.20
UTX 150918P00130000 P 09/18/15 130.0 38.20 42.20
UTX 150918P00131000 P 09/18/15 131.0 39.25 43.20
UTX 150918P00132000 P 09/18/15 132.0 40.20 44.20
UTX 150918P00133000 P 09/18/15 133.0 41.10 45.20
UTX 150918P00135000 P 09/18/15 135.0 43.25 47.15
UTX 150918P00140000 P 09/18/15 140.0 48.15 52.15
UTX 150918P00145000 P 09/18/15 145.0 53.10 57.20
UTX 150918P00150000 P 09/18/15 150.0 58.30 62.20
UTX 150918P00155000 P 09/18/15 155.0 63.25 67.20
UTX 150918P00160000 P 09/18/15 160.0 68.25 72.20
UTX 150918P00165000 P 09/18/15 165.0 73.25 77.20
UTX 150925C00060000 C 09/25/15 60.0 29.25 30.50
UTX 150925C00065000 C 09/25/15 65.0 24.30 25.45
UTX 150925C00070000 C 09/25/15 70.0 19.40 21.00
UTX 150925C00075000 C 09/25/15 75.0 14.55 16.10
UTX 150925C00080000 C 09/25/15 80.0 9.85 10.80
UTX 150925C00081000 C 09/25/15 81.0 8.95 9.85
UTX 150925C00081500 C 09/25/15 81.5 8.75 9.25
UTX 150925C00082000 C 09/25/15 82.0 8.40 8.95
UTX 150925C00082500 C 09/25/15 82.5 7.95 8.35
UTX 150925C00083000 C 09/25/15 83.0 7.15 8.05
UTX 150925C00083500 C 09/25/15 83.5 7.05 7.50
UTX 150925C00084000 C 09/25/15 84.0 6.45 7.05
UTX 150925C00084500 C 09/25/15 84.5 6.20 6.65
UTX 150925C00085000 C 09/25/15 85.0 5.50 6.25
UTX 150925C00085500 C 09/25/15 85.5 5.55 6.05
UTX 150925C00086000 C 09/25/15 86.0 5.15 5.65
UTX 150925C00086500 C 09/25/15 86.5 4.80 5.10
UTX 150925C00087000 C 09/25/15 87.0 4.45 4.75
UTX 150925C00087500 C 09/25/15 87.5 4.10 4.40
UTX 150925C00088000 C 09/25/15 88.0 3.75 4.00
UTX 150925C00088500 C 09/25/15 88.5 3.40 3.70
UTX 150925C00089000 C 09/25/15 89.0 3.05 3.40
UTX 150925C00089500 C 09/25/15 89.5 2.81 3.10
UTX 150925C00090000 C 09/25/15 90.0 2.50 2.75
UTX 150925C00090500 C 09/25/15 90.5 2.23 2.51
UTX 150925C00091000 C 09/25/15 91.0 1.97 2.24
UTX 150925C00091500 C 09/25/15 91.5 1.75 2.03
UTX 150925C00092000 C 09/25/15 92.0 1.53 1.77
UTX 150925C00092500 C 09/25/15 92.5 1.34 1.61
UTX 150925C00093000 C 09/25/15 93.0 1.15 1.41
UTX 150925C00093500 C 09/25/15 93.5 1.01 1.20
UTX 150925C00094000 C 09/25/15 94.0 0.84 1.02
UTX 150925C00094500 C 09/25/15 94.5 0.71 0.90
UTX 150925C00095000 C 09/25/15 95.0 0.61 0.77
UTX 150925C00095500 C 09/25/15 95.5 0.50 0.65
UTX 150925C00096000 C 09/25/15 96.0 0.40 0.64
UTX 150925C00096500 C 09/25/15 96.5 0.35 0.49
UTX 150925C00097000 C 09/25/15 97.0 0.25 0.49
UTX 150925C00097500 C 09/25/15 97.5 0.20 0.42
UTX 150925C00098000 C 09/25/15 98.0 0.16 0.36
UTX 150925C00098500 C 09/25/15 98.5 0.12 0.32
UTX 150925C00099000 C 09/25/15 99.0 0.09 0.27
UTX 150925C00099500 C 09/25/15 99.5 0.06 0.28
UTX 150925C00100000 C 09/25/15 100.0 0.04 0.26
UTX 150925C00101000 C 09/25/15 101.0 0.01 0.23
UTX 150925C00102000 C 09/25/15 102.0 0.01 0.20
UTX 150925C00103000 C 09/25/15 103.0 0.00 0.18
UTX 150925C00104000 C 09/25/15 104.0 0.00 0.17
UTX 150925C00105000 C 09/25/15 105.0 0.00 0.17
UTX 150925C00106000 C 09/25/15 106.0 0.00 0.17
UTX 150925C00107000 C 09/25/15 107.0 0.00 0.16
UTX 150925C00108000 C 09/25/15 108.0 0.00 0.15
UTX 150925C00109000 C 09/25/15 109.0 0.00 0.16
UTX 150925C00110000 C 09/25/15 110.0 0.00 0.16
UTX 150925C00111000 C 09/25/15 111.0 0.00 0.16
UTX 150925C00112000 C 09/25/15 112.0 0.00 0.16
UTX 150925C00113000 C 09/25/15 113.0 0.00 0.14
UTX 150925P00060000 P 09/25/15 60.0 0.01 0.21
UTX 150925P00065000 P 09/25/15 65.0 0.02 0.25
UTX 150925P00070000 P 09/25/15 70.0 0.10 0.34
UTX 150925P00075000 P 09/25/15 75.0 0.22 0.49
UTX 150925P00080000 P 09/25/15 80.0 0.46 0.70
UTX 150925P00081000 P 09/25/15 81.0 0.52 0.81
UTX 150925P00081500 P 09/25/15 81.5 0.64 0.84
UTX 150925P00082000 P 09/25/15 82.0 0.74 0.89
UTX 150925P00082500 P 09/25/15 82.5 0.79 0.96
UTX 150925P00083000 P 09/25/15 83.0 0.85 1.03
UTX 150925P00083500 P 09/25/15 83.5 0.92 1.11
UTX 150925P00084000 P 09/25/15 84.0 1.00 1.20
UTX 150925P00084500 P 09/25/15 84.5 1.09 1.28
UTX 150925P00085000 P 09/25/15 85.0 1.18 1.39
UTX 150925P00085500 P 09/25/15 85.5 1.28 1.50
UTX 150925P00086000 P 09/25/15 86.0 1.38 1.61
UTX 150925P00086500 P 09/25/15 86.5 1.45 1.74
UTX 150925P00087000 P 09/25/15 87.0 1.60 1.88
UTX 150925P00087500 P 09/25/15 87.5 1.76 2.01
UTX 150925P00088000 P 09/25/15 88.0 1.92 2.16
UTX 150925P00088500 P 09/25/15 88.5 2.06 2.35
UTX 150925P00089000 P 09/25/15 89.0 2.19 2.53
UTX 150925P00089500 P 09/25/15 89.5 2.39 2.73
UTX 150925P00090000 P 09/25/15 90.0 2.65 2.93
UTX 150925P00090500 P 09/25/15 90.5 2.83 3.15
UTX 150925P00091000 P 09/25/15 91.0 3.10 3.40
UTX 150925P00091500 P 09/25/15 91.5 3.35 3.65
UTX 150925P00092000 P 09/25/15 92.0 3.65 3.95
UTX 150925P00092500 P 09/25/15 92.5 3.95 4.25
UTX 150925P00093000 P 09/25/15 93.0 4.25 4.70
UTX 150925P00093500 P 09/25/15 93.5 4.60 5.05
UTX 150925P00094000 P 09/25/15 94.0 4.95 5.30
UTX 150925P00094500 P 09/25/15 94.5 5.05 5.70
UTX 150925P00095000 P 09/25/15 95.0 5.30 6.15
UTX 150925P00095500 P 09/25/15 95.5 5.70 6.70
UTX 150925P00096000 P 09/25/15 96.0 5.75 7.10
UTX 150925P00096500 P 09/25/15 96.5 6.20 7.55
UTX 150925P00097000 P 09/25/15 97.0 6.60 7.95
UTX 150925P00097500 P 09/25/15 97.5 7.00 8.40
UTX 150925P00098000 P 09/25/15 98.0 7.45 8.90
UTX 150925P00098500 P 09/25/15 98.5 8.20 9.35
UTX 150925P00099000 P 09/25/15 99.0 8.25 9.80
UTX 150925P00099500 P 09/25/15 99.5 8.65 10.50
UTX 150925P00100000 P 09/25/15 100.0 9.20 10.90
UTX 150925P00101000 P 09/25/15 101.0 10.15 11.95
UTX 150925P00102000 P 09/25/15 102.0 11.25 12.90
UTX 150925P00103000 P 09/25/15 103.0 12.10 13.80
UTX 150925P00104000 P 09/25/15 104.0 13.20 14.85
UTX 150925P00105000 P 09/25/15 105.0 14.00 16.05
UTX 150925P00106000 P 09/25/15 106.0 14.15 17.45
UTX 150925P00107000 P 09/25/15 107.0 15.10 18.70
UTX 150925P00108000 P 09/25/15 108.0 17.20 20.20
UTX 150925P00109000 P 09/25/15 109.0 17.10 20.75
UTX 150925P00110000 P 09/25/15 110.0 18.25 22.25
UTX 150925P00111000 P 09/25/15 111.0 19.25 23.25
UTX 150925P00112000 P 09/25/15 112.0 20.25 24.15
UTX 150925P00113000 P 09/25/15 113.0 21.35 24.05
UTX 151002C00060000 C 10/02/15 60.0 29.30 32.00
UTX 151002C00065000 C 10/02/15 65.0 24.35 26.30
UTX 151002C00070000 C 10/02/15 70.0 19.45 21.30
UTX 151002C00075000 C 10/02/15 75.0 14.65 16.25
UTX 151002C00080000 C 10/02/15 80.0 10.00 11.70
UTX 151002C00081000 C 10/02/15 81.0 9.10 10.60
UTX 151002C00081500 C 10/02/15 81.5 8.60 10.15
UTX 151002C00082000 C 10/02/15 82.0 8.25 9.65
UTX 151002C00082500 C 10/02/15 82.5 7.85 9.20
UTX 151002C00083000 C 10/02/15 83.0 7.50 8.80
UTX 151002C00083500 C 10/02/15 83.5 7.00 8.35
UTX 151002C00084000 C 10/02/15 84.0 6.80 7.90
UTX 151002C00084500 C 10/02/15 84.5 6.30 7.50
UTX 151002C00085000 C 10/02/15 85.0 6.00 7.05
UTX 151002C00085500 C 10/02/15 85.5 5.55 6.65
UTX 151002C00086000 C 10/02/15 86.0 5.20 6.25
UTX 151002C00086500 C 10/02/15 86.5 4.90 5.45
UTX 151002C00087000 C 10/02/15 87.0 4.55 5.15
UTX 151002C00087500 C 10/02/15 87.5 4.30 4.75
UTX 151002C00088000 C 10/02/15 88.0 3.85 4.75
UTX 151002C00088500 C 10/02/15 88.5 3.55 4.10
UTX 151002C00089000 C 10/02/15 89.0 3.35 3.75
UTX 151002C00089500 C 10/02/15 89.5 3.05 3.45
UTX 151002C00090000 C 10/02/15 90.0 2.81 3.15
UTX 151002C00090500 C 10/02/15 90.5 2.52 2.86
UTX 151002C00091000 C 10/02/15 91.0 2.25 2.67
UTX 151002C00091500 C 10/02/15 91.5 2.03 2.42
UTX 151002C00092000 C 10/02/15 92.0 1.81 2.16
UTX 151002C00092500 C 10/02/15 92.5 1.59 1.93
UTX 151002C00093000 C 10/02/15 93.0 1.41 1.70
UTX 151002C00093500 C 10/02/15 93.5 1.24 1.52
UTX 151002C00094000 C 10/02/15 94.0 1.08 1.36
UTX 151002C00094500 C 10/02/15 94.5 0.92 1.19
UTX 151002C00095000 C 10/02/15 95.0 0.80 1.02
UTX 151002C00095500 C 10/02/15 95.5 0.69 0.93
UTX 151002C00096000 C 10/02/15 96.0 0.58 0.84
UTX 151002C00096500 C 10/02/15 96.5 0.52 0.67
UTX 151002C00097000 C 10/02/15 97.0 0.39 0.63
UTX 151002C00097500 C 10/02/15 97.5 0.32 0.56
UTX 151002C00098000 C 10/02/15 98.0 0.26 0.53
UTX 151002C00098500 C 10/02/15 98.5 0.21 0.43
UTX 151002C00099000 C 10/02/15 99.0 0.17 0.40
UTX 151002C00099500 C 10/02/15 99.5 0.08 0.40
UTX 151002C00100000 C 10/02/15 100.0 0.10 0.32
UTX 151002C00101000 C 10/02/15 101.0 0.10 0.24
UTX 151002C00102000 C 10/02/15 102.0 0.03 0.23
UTX 151002C00103000 C 10/02/15 103.0 0.01 0.23
UTX 151002C00104000 C 10/02/15 104.0 0.01 0.21
UTX 151002C00105000 C 10/02/15 105.0 0.01 0.18
UTX 151002C00106000 C 10/02/15 106.0 0.00 0.26
UTX 151002C00107000 C 10/02/15 107.0 0.00 0.30
UTX 151002C00108000 C 10/02/15 108.0 0.00 0.29
UTX 151002C00109000 C 10/02/15 109.0 0.00 0.26
UTX 151002C00110000 C 10/02/15 110.0 0.00 0.20
UTX 151002C00111000 C 10/02/15 111.0 0.00 0.28
UTX 151002P00060000 P 10/02/15 60.0 0.02 0.25
UTX 151002P00065000 P 10/02/15 65.0 0.08 0.28
UTX 151002P00070000 P 10/02/15 70.0 0.17 0.39
UTX 151002P00075000 P 10/02/15 75.0 0.32 0.59
UTX 151002P00080000 P 10/02/15 80.0 0.56 0.92
UTX 151002P00081000 P 10/02/15 81.0 0.66 1.05
UTX 151002P00081500 P 10/02/15 81.5 0.75 1.08
UTX 151002P00082000 P 10/02/15 82.0 0.80 1.18
UTX 151002P00082500 P 10/02/15 82.5 0.86 1.24
UTX 151002P00083000 P 10/02/15 83.0 1.11 1.32
UTX 151002P00083500 P 10/02/15 83.5 1.19 1.40
UTX 151002P00084000 P 10/02/15 84.0 1.24 1.51
UTX 151002P00084500 P 10/02/15 84.5 1.36 1.61
UTX 151002P00085000 P 10/02/15 85.0 1.44 1.70
UTX 151002P00085500 P 10/02/15 85.5 1.50 1.84
UTX 151002P00086000 P 10/02/15 86.0 1.62 1.97
UTX 151002P00086500 P 10/02/15 86.5 1.74 2.11
UTX 151002P00087000 P 10/02/15 87.0 1.93 2.23
UTX 151002P00087500 P 10/02/15 87.5 2.06 2.36
UTX 151002P00088000 P 10/02/15 88.0 2.23 2.57
UTX 151002P00088500 P 10/02/15 88.5 2.34 2.77
UTX 151002P00089000 P 10/02/15 89.0 2.46 2.96
UTX 151002P00089500 P 10/02/15 89.5 2.71 3.10
UTX 151002P00090000 P 10/02/15 90.0 2.94 3.30
UTX 151002P00090500 P 10/02/15 90.5 3.20 3.55
UTX 151002P00091000 P 10/02/15 91.0 3.40 3.90
UTX 151002P00091500 P 10/02/15 91.5 3.60 4.25
UTX 151002P00092000 P 10/02/15 92.0 3.95 4.45
UTX 151002P00092500 P 10/02/15 92.5 4.20 4.95
UTX 151002P00093000 P 10/02/15 93.0 4.45 5.20
UTX 151002P00093500 P 10/02/15 93.5 4.75 5.60
UTX 151002P00094000 P 10/02/15 94.0 4.55 5.90
UTX 151002P00094500 P 10/02/15 94.5 4.90 6.25
UTX 151002P00095000 P 10/02/15 95.0 5.25 6.50
UTX 151002P00095500 P 10/02/15 95.5 5.60 6.90
UTX 151002P00096000 P 10/02/15 96.0 6.00 7.40
UTX 151002P00096500 P 10/02/15 96.5 6.35 7.85
UTX 151002P00097000 P 10/02/15 97.0 6.75 8.25
UTX 151002P00097500 P 10/02/15 97.5 7.20 8.70
UTX 151002P00098000 P 10/02/15 98.0 7.55 9.15
UTX 151002P00098500 P 10/02/15 98.5 8.05 9.60
UTX 151002P00099000 P 10/02/15 99.0 7.40 10.05
UTX 151002P00099500 P 10/02/15 99.5 8.80 10.50
UTX 151002P00100000 P 10/02/15 100.0 9.25 11.00
UTX 151002P00101000 P 10/02/15 101.0 10.20 11.95
UTX 151002P00102000 P 10/02/15 102.0 11.00 13.25
UTX 151002P00103000 P 10/02/15 103.0 12.00 13.90
UTX 151002P00104000 P 10/02/15 104.0 12.70 14.85
UTX 151002P00105000 P 10/02/15 105.0 13.65 16.10
UTX 151002P00106000 P 10/02/15 106.0 14.20 17.50
UTX 151002P00107000 P 10/02/15 107.0 15.10 18.75
UTX 151002P00108000 P 10/02/15 108.0 17.00 18.85
UTX 151002P00109000 P 10/02/15 109.0 17.15 20.75
UTX 151002P00110000 P 10/02/15 110.0 18.15 21.80
UTX 151002P00111000 P 10/02/15 111.0 19.35 22.10
UTX 151009C00060000 C 10/09/15 60.0 29.35 31.30
UTX 151009C00065000 C 10/09/15 65.0 24.15 26.35
UTX 151009C00070000 C 10/09/15 70.0 19.55 21.45
UTX 151009C00075000 C 10/09/15 75.0 14.70 15.85
UTX 151009C00080000 C 10/09/15 80.0 10.35 11.25
UTX 151009C00081000 C 10/09/15 81.0 9.45 10.40
UTX 151009C00081500 C 10/09/15 81.5 9.05 9.95
UTX 151009C00082000 C 10/09/15 82.0 8.60 9.50
UTX 151009C00082500 C 10/09/15 82.5 8.20 9.05
UTX 151009C00083000 C 10/09/15 83.0 7.80 8.65
UTX 151009C00083500 C 10/09/15 83.5 7.40 8.25
UTX 151009C00084000 C 10/09/15 84.0 7.00 7.85
UTX 151009C00084500 C 10/09/15 84.5 6.55 7.45
UTX 151009C00085000 C 10/09/15 85.0 6.15 7.05
UTX 151009C00085500 C 10/09/15 85.5 5.85 6.70
UTX 151009C00086000 C 10/09/15 86.0 5.45 6.30
UTX 151009C00086500 C 10/09/15 86.5 5.15 5.95
UTX 151009C00087000 C 10/09/15 87.0 4.80 5.60
UTX 151009C00087500 C 10/09/15 87.5 4.45 5.25
UTX 151009C00088000 C 10/09/15 88.0 4.10 4.90
UTX 151009C00088500 C 10/09/15 88.5 3.85 4.35
UTX 151009C00089000 C 10/09/15 89.0 3.60 4.00
UTX 151009C00089500 C 10/09/15 89.5 3.35 3.70
UTX 151009C00090000 C 10/09/15 90.0 3.05 3.40
UTX 151009C00090500 C 10/09/15 90.5 2.69 3.10
UTX 151009C00091000 C 10/09/15 91.0 2.46 2.93
UTX 151009C00091500 C 10/09/15 91.5 2.24 2.67
UTX 151009C00092000 C 10/09/15 92.0 2.04 2.37
UTX 151009C00092500 C 10/09/15 92.5 1.79 2.19
UTX 151009C00093000 C 10/09/15 93.0 1.60 1.93
UTX 151009C00093500 C 10/09/15 93.5 1.43 1.75
UTX 151009C00094000 C 10/09/15 94.0 1.28 1.56
UTX 151009C00094500 C 10/09/15 94.5 1.13 1.39
UTX 151009C00095000 C 10/09/15 95.0 0.99 1.23
UTX 151009C00095500 C 10/09/15 95.5 0.85 1.09
UTX 151009C00096000 C 10/09/15 96.0 0.76 0.96
UTX 151009C00096500 C 10/09/15 96.5 0.63 0.94
UTX 151009C00097000 C 10/09/15 97.0 0.57 0.73
UTX 151009C00097500 C 10/09/15 97.5 0.49 0.72
UTX 151009C00098000 C 10/09/15 98.0 0.43 0.54
UTX 151009C00098500 C 10/09/15 98.5 0.37 0.49
UTX 151009C00099000 C 10/09/15 99.0 0.26 0.52
UTX 151009C00100000 C 10/09/15 100.0 0.15 0.42
UTX 151009C00101000 C 10/09/15 101.0 0.07 0.36
UTX 151009C00102000 C 10/09/15 102.0 0.06 0.28
UTX 151009C00105000 C 10/09/15 105.0 0.02 0.17
UTX 151009P00060000 P 10/09/15 60.0 0.06 0.24
UTX 151009P00065000 P 10/09/15 65.0 0.13 0.31
UTX 151009P00070000 P 10/09/15 70.0 0.23 0.42
UTX 151009P00075000 P 10/09/15 75.0 0.42 0.67
UTX 151009P00080000 P 10/09/15 80.0 0.71 1.11
UTX 151009P00081000 P 10/09/15 81.0 0.85 1.22
UTX 151009P00081500 P 10/09/15 81.5 0.90 1.29
UTX 151009P00082000 P 10/09/15 82.0 0.92 1.36
UTX 151009P00082500 P 10/09/15 82.5 0.99 1.45
UTX 151009P00083000 P 10/09/15 83.0 1.09 1.54
UTX 151009P00083500 P 10/09/15 83.5 1.12 1.63
UTX 151009P00084000 P 10/09/15 84.0 1.23 1.76
UTX 151009P00084500 P 10/09/15 84.5 1.29 1.85
UTX 151009P00085000 P 10/09/15 85.0 1.56 1.95
UTX 151009P00085500 P 10/09/15 85.5 1.48 2.09
UTX 151009P00086000 P 10/09/15 86.0 1.62 2.24
UTX 151009P00086500 P 10/09/15 86.5 1.73 2.39
UTX 151009P00087000 P 10/09/15 87.0 1.89 2.55
UTX 151009P00087500 P 10/09/15 87.5 2.02 2.71
UTX 151009P00088000 P 10/09/15 88.0 2.16 2.89
UTX 151009P00088500 P 10/09/15 88.5 2.28 3.05
UTX 151009P00089000 P 10/09/15 89.0 2.66 3.20
UTX 151009P00089500 P 10/09/15 89.5 2.83 3.40
UTX 151009P00090000 P 10/09/15 90.0 3.20 3.55
UTX 151009P00090500 P 10/09/15 90.5 3.25 3.90
UTX 151009P00091000 P 10/09/15 91.0 3.45 4.20
UTX 151009P00091500 P 10/09/15 91.5 3.70 4.45
UTX 151009P00092000 P 10/09/15 92.0 4.05 4.75
UTX 151009P00092500 P 10/09/15 92.5 4.15 5.00
UTX 151009P00093000 P 10/09/15 93.0 4.45 5.40
UTX 151009P00093500 P 10/09/15 93.5 4.80 5.70
UTX 151009P00094000 P 10/09/15 94.0 5.15 6.05
UTX 151009P00094500 P 10/09/15 94.5 5.45 6.40
UTX 151009P00095000 P 10/09/15 95.0 5.80 6.55
UTX 151009P00095500 P 10/09/15 95.5 6.20 7.15
UTX 151009P00096000 P 10/09/15 96.0 6.60 7.50
UTX 151009P00096500 P 10/09/15 96.5 7.00 7.90
UTX 151009P00097000 P 10/09/15 97.0 7.40 8.35
UTX 151009P00097500 P 10/09/15 97.5 7.85 8.75
UTX 151009P00098000 P 10/09/15 98.0 8.25 9.20
UTX 151009P00098500 P 10/09/15 98.5 8.70 9.60
UTX 151009P00099000 P 10/09/15 99.0 9.15 10.10
UTX 151009P00100000 P 10/09/15 100.0 10.05 11.00
UTX 151009P00101000 P 10/09/15 101.0 11.05 11.95
UTX 151009P00102000 P 10/09/15 102.0 10.30 12.95
UTX 151009P00105000 P 10/09/15 105.0 13.20 16.75
UTX 151016C00050000 C 10/16/15 50.0 38.40 42.00
UTX 151016C00055000 C 10/16/15 55.0 34.35 36.05
UTX 151016C00060000 C 10/16/15 60.0 29.40 31.00
UTX 151016C00065000 C 10/16/15 65.0 24.50 26.05
UTX 151016C00070000 C 10/16/15 70.0 19.60 21.45
UTX 151016C00075000 C 10/16/15 75.0 14.85 16.60
UTX 151016C00080000 C 10/16/15 80.0 10.35 11.70
UTX 151016C00085000 C 10/16/15 85.0 6.50 7.35
UTX 151016C00090000 C 10/16/15 90.0 3.45 3.70
UTX 151016C00095000 C 10/16/15 95.0 1.34 1.48
UTX 151016C00100000 C 10/16/15 100.0 0.34 0.43
UTX 151016C00105000 C 10/16/15 105.0 0.03 0.12
UTX 151016C00110000 C 10/16/15 110.0 0.00 0.08
UTX 151016C00115000 C 10/16/15 115.0 0.00 0.04
UTX 151016C00120000 C 10/16/15 120.0 0.00 0.03
UTX 151016C00125000 C 10/16/15 125.0 0.00 0.03
UTX 151016C00130000 C 10/16/15 130.0 0.00 0.03
UTX 151016C00135000 C 10/16/15 135.0 0.00 0.03
UTX 151016C00140000 C 10/16/15 140.0 0.00 0.03
UTX 151016C00145000 C 10/16/15 145.0 0.00 0.03
UTX 151016P00050000 P 10/16/15 50.0 0.03 0.08
UTX 151016P00055000 P 10/16/15 55.0 0.04 0.14
UTX 151016P00060000 P 10/16/15 60.0 0.13 0.16
UTX 151016P00065000 P 10/16/15 65.0 0.17 0.26
UTX 151016P00070000 P 10/16/15 70.0 0.33 0.41
UTX 151016P00075000 P 10/16/15 75.0 0.60 0.69
UTX 151016P00080000 P 10/16/15 80.0 1.06 1.17
UTX 151016P00085000 P 10/16/15 85.0 1.93 2.11
UTX 151016P00090000 P 10/16/15 90.0 3.55 3.80
UTX 151016P00095000 P 10/16/15 95.0 6.35 6.70
UTX 151016P00100000 P 10/16/15 100.0 10.10 11.05
UTX 151016P00105000 P 10/16/15 105.0 13.65 15.90
UTX 151016P00110000 P 10/16/15 110.0 18.15 21.50
UTX 151016P00115000 P 10/16/15 115.0 23.25 27.15
UTX 151016P00120000 P 10/16/15 120.0 28.70 31.85
UTX 151016P00125000 P 10/16/15 125.0 33.10 36.35
UTX 151016P00130000 P 10/16/15 130.0 38.25 42.10
UTX 151016P00135000 P 10/16/15 135.0 43.10 46.55
UTX 151016P00140000 P 10/16/15 140.0 48.10 51.55
UTX 151016P00145000 P 10/16/15 145.0 53.00 57.05
UTX 151120C00055000 C 11/20/15 55.0 34.40 36.80
UTX 151120C00060000 C 11/20/15 60.0 29.50 31.25
UTX 151120C00065000 C 11/20/15 65.0 24.60 27.25
UTX 151120C00070000 C 11/20/15 70.0 19.85 21.45
UTX 151120C00075000 C 11/20/15 75.0 15.20 16.75
UTX 151120C00080000 C 11/20/15 80.0 10.85 12.40
UTX 151120C00085000 C 11/20/15 85.0 7.55 7.90
UTX 151120C00090000 C 11/20/15 90.0 4.40 4.65
UTX 151120C00095000 C 11/20/15 95.0 2.16 2.35
UTX 151120C00100000 C 11/20/15 100.0 0.84 0.97
UTX 151120C00105000 C 11/20/15 105.0 0.28 0.36
UTX 151120C00110000 C 11/20/15 110.0 0.07 0.13
UTX 151120C00115000 C 11/20/15 115.0 0.01 0.09
UTX 151120C00120000 C 11/20/15 120.0 0.00 0.06
UTX 151120C00125000 C 11/20/15 125.0 0.01 0.03
UTX 151120C00130000 C 11/20/15 130.0 0.00 0.03
UTX 151120C00135000 C 11/20/15 135.0 0.00 0.03
UTX 151120C00140000 C 11/20/15 140.0 0.00 0.03
UTX 151120C00145000 C 11/20/15 145.0 0.00 0.03
UTX 151120C00150000 C 11/20/15 150.0 0.00 0.03
UTX 151120C00155000 C 11/20/15 155.0 0.00 0.03
UTX 151120C00160000 C 11/20/15 160.0 0.00 0.03
UTX 151120C00165000 C 11/20/15 165.0 0.00 0.03
UTX 151120C00170000 C 11/20/15 170.0 0.00 0.03
UTX 151120C00175000 C 11/20/15 175.0 0.00 0.03
UTX 151120C00180000 C 11/20/15 180.0 0.00 0.02
UTX 151120P00055000 P 11/20/15 55.0 0.17 0.25
UTX 151120P00060000 P 11/20/15 60.0 0.27 0.38
UTX 151120P00065000 P 11/20/15 65.0 0.43 0.54
UTX 151120P00070000 P 11/20/15 70.0 0.69 0.83
UTX 151120P00075000 P 11/20/15 75.0 1.17 1.26
UTX 151120P00080000 P 11/20/15 80.0 1.83 2.00
UTX 151120P00085000 P 11/20/15 85.0 3.00 3.25
UTX 151120P00090000 P 11/20/15 90.0 4.90 5.15
UTX 151120P00095000 P 11/20/15 95.0 7.70 8.00
UTX 151120P00100000 P 11/20/15 100.0 11.35 12.05
UTX 151120P00105000 P 11/20/15 105.0 14.55 16.65
UTX 151120P00110000 P 11/20/15 110.0 19.55 21.45
UTX 151120P00115000 P 11/20/15 115.0 24.80 26.40
UTX 151120P00120000 P 11/20/15 120.0 28.65 32.40
UTX 151120P00125000 P 11/20/15 125.0 34.45 37.25
UTX 151120P00130000 P 11/20/15 130.0 38.65 41.85
UTX 151120P00135000 P 11/20/15 135.0 43.75 47.65
UTX 151120P00140000 P 11/20/15 140.0 48.75 52.65
UTX 151120P00145000 P 11/20/15 145.0 53.60 57.65
UTX 151120P00150000 P 11/20/15 150.0 58.70 61.55
UTX 151120P00155000 P 11/20/15 155.0 63.70 66.55
UTX 151120P00160000 P 11/20/15 160.0 68.80 71.55
UTX 151120P00165000 P 11/20/15 165.0 73.65 77.30
UTX 151120P00170000 P 11/20/15 170.0 78.70 82.40
UTX 151120P00175000 P 11/20/15 175.0 83.70 86.55
UTX 151120P00180000 P 11/20/15 180.0 88.70 92.25
UTX 160115C00050000 C 01/15/16 50.0 37.70 42.05
UTX 160115C00055000 C 01/15/16 55.0 32.75 36.90
UTX 160115C00060000 C 01/15/16 60.0 29.45 31.55
UTX 160115C00065000 C 01/15/16 65.0 24.55 26.55
UTX 160115C00070000 C 01/15/16 70.0 19.95 21.70
UTX 160115C00075000 C 01/15/16 75.0 15.50 17.15
UTX 160115C00080000 C 01/15/16 80.0 11.50 12.90
UTX 160115C00085000 C 01/15/16 85.0 8.30 8.70
UTX 160115C00090000 C 01/15/16 90.0 5.30 5.60
UTX 160115C00095000 C 01/15/16 95.0 3.00 3.30
UTX 160115C00097500 C 01/15/16 97.5 2.20 2.38
UTX 160115C00100000 C 01/15/16 100.0 1.54 1.72
UTX 160115C00105000 C 01/15/16 105.0 0.70 0.82
UTX 160115C00110000 C 01/15/16 110.0 0.30 0.37
UTX 160115C00115000 C 01/15/16 115.0 0.10 0.17
UTX 160115C00120000 C 01/15/16 120.0 0.05 0.09
UTX 160115C00125000 C 01/15/16 125.0 0.01 0.05
UTX 160115C00130000 C 01/15/16 130.0 0.00 0.04
UTX 160115C00135000 C 01/15/16 135.0 0.01 0.04
UTX 160115C00140000 C 01/15/16 140.0 0.00 0.03
UTX 160115C00145000 C 01/15/16 145.0 0.00 0.03
UTX 160115C00150000 C 01/15/16 150.0 0.00 0.03
UTX 160115C00155000 C 01/15/16 155.0 0.00 0.03
UTX 160115C00160000 C 01/15/16 160.0 0.00 0.03
UTX 160115C00165000 C 01/15/16 165.0 0.00 0.03
UTX 160115C00170000 C 01/15/16 170.0 0.00 0.03
UTX 160115C00175000 C 01/15/16 175.0 0.00 0.01
UTX 160115P00050000 P 01/15/16 50.0 0.24 0.33
UTX 160115P00055000 P 01/15/16 55.0 0.36 0.45
UTX 160115P00060000 P 01/15/16 60.0 0.53 0.63
UTX 160115P00065000 P 01/15/16 65.0 0.79 0.91
UTX 160115P00070000 P 01/15/16 70.0 1.16 1.31
UTX 160115P00075000 P 01/15/16 75.0 1.76 1.90
UTX 160115P00080000 P 01/15/16 80.0 2.64 2.82
UTX 160115P00085000 P 01/15/16 85.0 3.95 4.20
UTX 160115P00090000 P 01/15/16 90.0 5.95 6.20
UTX 160115P00095000 P 01/15/16 95.0 8.70 8.95
UTX 160115P00097500 P 01/15/16 97.5 10.30 10.60
UTX 160115P00100000 P 01/15/16 100.0 12.15 12.50
UTX 160115P00105000 P 01/15/16 105.0 15.25 17.15
UTX 160115P00110000 P 01/15/16 110.0 20.05 21.75
UTX 160115P00115000 P 01/15/16 115.0 25.45 26.60
UTX 160115P00120000 P 01/15/16 120.0 28.70 32.35
UTX 160115P00125000 P 01/15/16 125.0 33.95 36.50
UTX 160115P00130000 P 01/15/16 130.0 38.50 42.00
UTX 160115P00135000 P 01/15/16 135.0 43.25 47.30
UTX 160115P00140000 P 01/15/16 140.0 48.40 52.25
UTX 160115P00145000 P 01/15/16 145.0 53.40 57.40
UTX 160115P00150000 P 01/15/16 150.0 58.40 62.20
UTX 160115P00155000 P 01/15/16 155.0 63.50 66.85
UTX 160115P00160000 P 01/15/16 160.0 68.50 71.85
UTX 160115P00165000 P 01/15/16 165.0 73.50 76.95
UTX 160115P00170000 P 01/15/16 170.0 78.50 81.95
UTX 160115P00175000 P 01/15/16 175.0 83.40 86.85
UTX 160219C00050000 C 02/19/16 50.0 39.20 42.05
UTX 160219C00055000 C 02/19/16 55.0 33.90 37.25
UTX 160219C00060000 C 02/19/16 60.0 29.40 32.20
UTX 160219C00065000 C 02/19/16 65.0 24.65 26.55
UTX 160219C00070000 C 02/19/16 70.0 20.00 21.85
UTX 160219C00075000 C 02/19/16 75.0 15.60 17.30
UTX 160219C00080000 C 02/19/16 80.0 11.55 13.10
UTX 160219C00085000 C 02/19/16 85.0 8.70 9.05
UTX 160219C00090000 C 02/19/16 90.0 5.70 6.00
UTX 160219C00095000 C 02/19/16 95.0 3.45 3.70
UTX 160219C00100000 C 02/19/16 100.0 1.90 2.10
UTX 160219C00105000 C 02/19/16 105.0 0.93 1.13
UTX 160219C00110000 C 02/19/16 110.0 0.39 0.59
UTX 160219C00115000 C 02/19/16 115.0 0.11 0.33
UTX 160219C00120000 C 02/19/16 120.0 0.02 0.20
UTX 160219C00125000 C 02/19/16 125.0 0.00 0.14
UTX 160219C00130000 C 02/19/16 130.0 0.00 0.08
UTX 160219C00135000 C 02/19/16 135.0 0.00 0.06
UTX 160219C00140000 C 02/19/16 140.0 0.00 0.05
UTX 160219C00145000 C 02/19/16 145.0 0.00 0.04
UTX 160219C00150000 C 02/19/16 150.0 0.00 0.04
UTX 160219C00155000 C 02/19/16 155.0 0.00 0.03
UTX 160219C00160000 C 02/19/16 160.0 0.00 0.03
UTX 160219C00165000 C 02/19/16 165.0 0.00 0.03
UTX 160219C00170000 C 02/19/16 170.0 0.00 0.03
UTX 160219P00050000 P 02/19/16 50.0 0.29 0.47
UTX 160219P00055000 P 02/19/16 55.0 0.44 0.62
UTX 160219P00060000 P 02/19/16 60.0 0.63 0.85
UTX 160219P00065000 P 02/19/16 65.0 0.97 1.17
UTX 160219P00070000 P 02/19/16 70.0 1.41 1.64
UTX 160219P00075000 P 02/19/16 75.0 2.13 2.33
UTX 160219P00080000 P 02/19/16 80.0 3.15 3.35
UTX 160219P00085000 P 02/19/16 85.0 4.60 4.90
UTX 160219P00090000 P 02/19/16 90.0 6.70 7.00
UTX 160219P00095000 P 02/19/16 95.0 9.40 9.80
UTX 160219P00100000 P 02/19/16 100.0 12.85 13.30
UTX 160219P00105000 P 02/19/16 105.0 16.20 17.90
UTX 160219P00110000 P 02/19/16 110.0 20.60 22.40
UTX 160219P00115000 P 02/19/16 115.0 24.35 27.15
UTX 160219P00120000 P 02/19/16 120.0 29.95 32.90
UTX 160219P00125000 P 02/19/16 125.0 34.20 36.95
UTX 160219P00130000 P 02/19/16 130.0 39.05 42.75
UTX 160219P00135000 P 02/19/16 135.0 44.00 47.80
UTX 160219P00140000 P 02/19/16 140.0 49.00 52.80
UTX 160219P00145000 P 02/19/16 145.0 53.90 57.75
UTX 160219P00150000 P 02/19/16 150.0 58.95 62.75
UTX 160219P00155000 P 02/19/16 155.0 63.85 67.75
UTX 160219P00160000 P 02/19/16 160.0 68.85 72.75
UTX 160219P00165000 P 02/19/16 165.0 73.90 77.70
UTX 160219P00170000 P 02/19/16 170.0 78.80 82.90
UTX 170120C00045000 C 01/20/17 45.0 43.05 47.35
UTX 170120C00050000 C 01/20/17 50.0 38.10 42.45
UTX 170120C00055000 C 01/20/17 55.0 33.10 37.60
UTX 170120C00060000 C 01/20/17 60.0 28.55 32.10
UTX 170120C00065000 C 01/20/17 65.0 24.90 27.80
UTX 170120C00070000 C 01/20/17 70.0 21.50 23.40
UTX 170120C00075000 C 01/20/17 75.0 17.90 19.55
UTX 170120C00080000 C 01/20/17 80.0 14.20 15.25
UTX 170120C00085000 C 01/20/17 85.0 11.35 11.80
UTX 170120C00090000 C 01/20/17 90.0 8.65 9.05
UTX 170120C00095000 C 01/20/17 95.0 6.45 6.85
UTX 170120C00100000 C 01/20/17 100.0 4.70 5.00
UTX 170120C00105000 C 01/20/17 105.0 3.35 3.60
UTX 170120C00110000 C 01/20/17 110.0 2.29 2.54
UTX 170120C00115000 C 01/20/17 115.0 1.56 1.73
UTX 170120C00120000 C 01/20/17 120.0 1.02 1.18
UTX 170120C00125000 C 01/20/17 125.0 0.64 0.82
UTX 170120C00130000 C 01/20/17 130.0 0.38 0.55
UTX 170120C00135000 C 01/20/17 135.0 0.21 0.40
UTX 170120C00140000 C 01/20/17 140.0 0.10 0.30
UTX 170120C00145000 C 01/20/17 145.0 0.05 0.23
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.19
UTX 170120C00155000 C 01/20/17 155.0 0.00 0.16
UTX 170120C00160000 C 01/20/17 160.0 0.00 0.13
UTX 170120C00165000 C 01/20/17 165.0 0.00 0.10
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.07
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.07
UTX 170120P00045000 P 01/20/17 45.0 0.94 1.08
UTX 170120P00050000 P 01/20/17 50.0 1.22 1.40
UTX 170120P00055000 P 01/20/17 55.0 1.62 1.80
UTX 170120P00060000 P 01/20/17 60.0 2.19 2.34
UTX 170120P00065000 P 01/20/17 65.0 2.89 3.10
UTX 170120P00070000 P 01/20/17 70.0 3.80 4.05
UTX 170120P00075000 P 01/20/17 75.0 5.00 5.30
UTX 170120P00080000 P 01/20/17 80.0 6.60 6.85
UTX 170120P00085000 P 01/20/17 85.0 8.50 8.80
UTX 170120P00090000 P 01/20/17 90.0 10.80 11.25
UTX 170120P00095000 P 01/20/17 95.0 13.55 13.95
UTX 170120P00100000 P 01/20/17 100.0 16.70 17.20
UTX 170120P00105000 P 01/20/17 105.0 20.30 20.85
UTX 170120P00110000 P 01/20/17 110.0 24.15 24.80
UTX 170120P00115000 P 01/20/17 115.0 27.00 29.85
UTX 170120P00120000 P 01/20/17 120.0 31.60 34.30
UTX 170120P00125000 P 01/20/17 125.0 36.25 38.95
UTX 170120P00130000 P 01/20/17 130.0 39.90 43.65
UTX 170120P00135000 P 01/20/17 135.0 44.90 49.00
UTX 170120P00140000 P 01/20/17 140.0 49.70 53.80
UTX 170120P00145000 P 01/20/17 145.0 54.60 58.75
UTX 170120P00150000 P 01/20/17 150.0 59.60 63.90
UTX 170120P00155000 P 01/20/17 155.0 64.40 68.50
UTX 170120P00160000 P 01/20/17 160.0 69.35 73.50
UTX 170120P00165000 P 01/20/17 165.0 74.30 78.45
UTX 170120P00170000 P 01/20/17 170.0 79.25 83.50
UTX 170120P00175000 P 01/20/17 175.0 84.20 88.40

OPRA data is delayed 15 minutes.