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 (2014-07-18)Premium Content

United Technologies Corporation (UTX)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 141003C00075000 C 10/03/14 75.0 27.85 29.10
UTX 141003C00080000 C 10/03/14 80.0 21.85 24.55
UTX 141003C00085000 C 10/03/14 85.0 17.25 19.40
UTX 141003C00090000 C 10/03/14 90.0 13.00 14.65
UTX 141003C00092000 C 10/03/14 92.0 11.00 12.65
UTX 141003C00093000 C 10/03/14 93.0 10.00 11.60
UTX 141003C00094000 C 10/03/14 94.0 9.00 10.45
UTX 141003C00095000 C 10/03/14 95.0 8.30 9.60
UTX 141003C00096000 C 10/03/14 96.0 7.40 8.60
UTX 141003C00097000 C 10/03/14 97.0 6.40 7.10
UTX 141003C00098000 C 10/03/14 98.0 5.40 6.30
UTX 141003C00099000 C 10/03/14 99.0 4.40 5.30
UTX 141003C00100000 C 10/03/14 100.0 3.45 4.30
UTX 141003C00101000 C 10/03/14 101.0 2.53 3.35
UTX 141003C00102000 C 10/03/14 102.0 1.85 2.33
UTX 141003C00103000 C 10/03/14 103.0 1.09 1.17
UTX 141003C00104000 C 10/03/14 104.0 0.49 0.60
UTX 141003C00105000 C 10/03/14 105.0 0.16 0.19
UTX 141003C00106000 C 10/03/14 106.0 0.03 0.10
UTX 141003C00107000 C 10/03/14 107.0 0.00 0.16
UTX 141003C00108000 C 10/03/14 108.0 0.01 0.04
UTX 141003C00109000 C 10/03/14 109.0 0.00 0.09
UTX 141003C00110000 C 10/03/14 110.0 0.00 0.08
UTX 141003C00111000 C 10/03/14 111.0 0.00 0.08
UTX 141003C00112000 C 10/03/14 112.0 0.00 0.08
UTX 141003C00113000 C 10/03/14 113.0 0.00 0.08
UTX 141003C00114000 C 10/03/14 114.0 0.00 0.08
UTX 141003C00115000 C 10/03/14 115.0 0.00 0.08
UTX 141003C00116000 C 10/03/14 116.0 0.00 0.08
UTX 141003C00117000 C 10/03/14 117.0 0.00 0.08
UTX 141003C00118000 C 10/03/14 118.0 0.00 0.08
UTX 141003C00119000 C 10/03/14 119.0 0.00 0.08
UTX 141003C00120000 C 10/03/14 120.0 0.00 0.08
UTX 141003C00121000 C 10/03/14 121.0 0.00 0.07
UTX 141003C00122000 C 10/03/14 122.0 0.00 0.08
UTX 141003C00123000 C 10/03/14 123.0 0.00 0.08
UTX 141003C00124000 C 10/03/14 124.0 0.00 0.07
UTX 141003C00125000 C 10/03/14 125.0 0.00 0.07
UTX 141003C00126000 C 10/03/14 126.0 0.00 0.07
UTX 141003C00130000 C 10/03/14 130.0 0.00 0.07
UTX 141003C00135000 C 10/03/14 135.0 0.00 0.07
UTX 141003C00140000 C 10/03/14 140.0 0.00 0.08
UTX 141003C00145000 C 10/03/14 145.0 0.00 0.07
UTX 141003P00075000 P 10/03/14 75.0 0.00 0.10
UTX 141003P00080000 P 10/03/14 80.0 0.00 0.07
UTX 141003P00085000 P 10/03/14 85.0 0.00 0.08
UTX 141003P00090000 P 10/03/14 90.0 0.00 0.08
UTX 141003P00092000 P 10/03/14 92.0 0.00 0.08
UTX 141003P00093000 P 10/03/14 93.0 0.00 0.08
UTX 141003P00094000 P 10/03/14 94.0 0.00 0.08
UTX 141003P00095000 P 10/03/14 95.0 0.00 0.08
UTX 141003P00096000 P 10/03/14 96.0 0.00 0.08
UTX 141003P00097000 P 10/03/14 97.0 0.00 0.09
UTX 141003P00098000 P 10/03/14 98.0 0.00 0.08
UTX 141003P00099000 P 10/03/14 99.0 0.00 0.09
UTX 141003P00100000 P 10/03/14 100.0 0.01 0.10
UTX 141003P00101000 P 10/03/14 101.0 0.03 0.14
UTX 141003P00102000 P 10/03/14 102.0 0.11 0.21
UTX 141003P00103000 P 10/03/14 103.0 0.30 0.34
UTX 141003P00104000 P 10/03/14 104.0 0.67 0.76
UTX 141003P00105000 P 10/03/14 105.0 1.31 1.40
UTX 141003P00106000 P 10/03/14 106.0 2.00 2.31
UTX 141003P00107000 P 10/03/14 107.0 2.46 3.65
UTX 141003P00108000 P 10/03/14 108.0 3.40 4.65
UTX 141003P00109000 P 10/03/14 109.0 4.35 5.65
UTX 141003P00110000 P 10/03/14 110.0 5.40 6.60
UTX 141003P00111000 P 10/03/14 111.0 6.40 7.65
UTX 141003P00112000 P 10/03/14 112.0 7.50 8.65
UTX 141003P00113000 P 10/03/14 113.0 8.40 9.30
UTX 141003P00114000 P 10/03/14 114.0 9.35 10.30
UTX 141003P00115000 P 10/03/14 115.0 10.35 11.30
UTX 141003P00116000 P 10/03/14 116.0 11.35 12.50
UTX 141003P00117000 P 10/03/14 117.0 12.40 13.50
UTX 141003P00118000 P 10/03/14 118.0 13.35 14.65
UTX 141003P00119000 P 10/03/14 119.0 14.35 15.50
UTX 141003P00120000 P 10/03/14 120.0 14.25 17.75
UTX 141003P00121000 P 10/03/14 121.0 15.10 19.10
UTX 141003P00122000 P 10/03/14 122.0 15.95 20.10
UTX 141003P00123000 P 10/03/14 123.0 17.15 21.00
UTX 141003P00124000 P 10/03/14 124.0 18.15 22.00
UTX 141003P00125000 P 10/03/14 125.0 18.95 23.25
UTX 141003P00126000 P 10/03/14 126.0 20.60 24.10
UTX 141003P00130000 P 10/03/14 130.0 24.25 27.75
UTX 141003P00135000 P 10/03/14 135.0 29.25 31.60
UTX 141003P00140000 P 10/03/14 140.0 34.35 36.35
UTX 141003P00145000 P 10/03/14 145.0 39.15 42.10
UTX 141010C00095000 C 10/10/14 95.0 8.40 9.45
UTX 141010C00096000 C 10/10/14 96.0 7.40 8.20
UTX 141010C00097000 C 10/10/14 97.0 6.45 7.20
UTX 141010C00098000 C 10/10/14 98.0 5.50 6.25
UTX 141010C00099000 C 10/10/14 99.0 4.60 5.50
UTX 141010C00100000 C 10/10/14 100.0 4.05 4.30
UTX 141010C00101000 C 10/10/14 101.0 3.00 3.60
UTX 141010C00102000 C 10/10/14 102.0 2.24 2.57
UTX 141010C00103000 C 10/10/14 103.0 1.62 1.77
UTX 141010C00104000 C 10/10/14 104.0 1.04 1.15
UTX 141010C00105000 C 10/10/14 105.0 0.59 0.68
UTX 141010C00106000 C 10/10/14 106.0 0.29 0.35
UTX 141010C00107000 C 10/10/14 107.0 0.12 0.17
UTX 141010C00108000 C 10/10/14 108.0 0.03 0.13
UTX 141010C00109000 C 10/10/14 109.0 0.00 0.07
UTX 141010C00110000 C 10/10/14 110.0 0.00 0.04
UTX 141010C00111000 C 10/10/14 111.0 0.00 0.04
UTX 141010C00112000 C 10/10/14 112.0 0.00 0.03
UTX 141010C00113000 C 10/10/14 113.0 0.00 0.03
UTX 141010C00114000 C 10/10/14 114.0 0.00 0.03
UTX 141010C00115000 C 10/10/14 115.0 0.00 0.03
UTX 141010C00116000 C 10/10/14 116.0 0.00 0.03
UTX 141010C00117000 C 10/10/14 117.0 0.00 0.03
UTX 141010C00118000 C 10/10/14 118.0 0.00 0.03
UTX 141010C00119000 C 10/10/14 119.0 0.00 0.03
UTX 141010C00120000 C 10/10/14 120.0 0.00 0.03
UTX 141010C00121000 C 10/10/14 121.0 0.00 0.03
UTX 141010C00122000 C 10/10/14 122.0 0.00 0.03
UTX 141010C00123000 C 10/10/14 123.0 0.00 0.03
UTX 141010C00124000 C 10/10/14 124.0 0.00 0.03
UTX 141010C00125000 C 10/10/14 125.0 0.00 0.02
UTX 141010C00126000 C 10/10/14 126.0 0.00 0.02
UTX 141010P00095000 P 10/10/14 95.0 0.03 0.10
UTX 141010P00096000 P 10/10/14 96.0 0.04 0.12
UTX 141010P00097000 P 10/10/14 97.0 0.05 0.14
UTX 141010P00098000 P 10/10/14 98.0 0.07 0.17
UTX 141010P00099000 P 10/10/14 99.0 0.09 0.24
UTX 141010P00100000 P 10/10/14 100.0 0.17 0.32
UTX 141010P00101000 P 10/10/14 101.0 0.34 0.40
UTX 141010P00102000 P 10/10/14 102.0 0.53 0.58
UTX 141010P00103000 P 10/10/14 103.0 0.76 0.89
UTX 141010P00104000 P 10/10/14 104.0 1.13 1.30
UTX 141010P00105000 P 10/10/14 105.0 1.70 1.84
UTX 141010P00106000 P 10/10/14 106.0 2.30 2.72
UTX 141010P00107000 P 10/10/14 107.0 2.93 3.60
UTX 141010P00108000 P 10/10/14 108.0 2.95 4.70
UTX 141010P00109000 P 10/10/14 109.0 3.80 5.75
UTX 141010P00110000 P 10/10/14 110.0 4.75 6.70
UTX 141010P00111000 P 10/10/14 111.0 5.75 7.75
UTX 141010P00112000 P 10/10/14 112.0 6.70 9.45
UTX 141010P00113000 P 10/10/14 113.0 8.25 10.15
UTX 141010P00114000 P 10/10/14 114.0 8.50 11.45
UTX 141010P00115000 P 10/10/14 115.0 9.45 12.90
UTX 141010P00116000 P 10/10/14 116.0 10.50 13.80
UTX 141010P00117000 P 10/10/14 117.0 11.45 14.90
UTX 141010P00118000 P 10/10/14 118.0 12.45 16.00
UTX 141010P00119000 P 10/10/14 119.0 13.45 17.00
UTX 141010P00120000 P 10/10/14 120.0 14.00 17.95
UTX 141010P00121000 P 10/10/14 121.0 14.95 19.00
UTX 141010P00122000 P 10/10/14 122.0 15.85 20.25
UTX 141010P00123000 P 10/10/14 123.0 17.00 21.00
UTX 141010P00124000 P 10/10/14 124.0 17.90 22.15
UTX 141010P00125000 P 10/10/14 125.0 19.40 22.75
UTX 141010P00126000 P 10/10/14 126.0 20.05 23.75
UTX 141018C00055000 C 10/18/14 55.0 46.75 51.10
UTX 141018C00060000 C 10/18/14 60.0 41.80 46.00
UTX 141018C00065000 C 10/18/14 65.0 36.75 41.10
UTX 141018C00070000 C 10/18/14 70.0 32.25 35.85
UTX 141018C00075000 C 10/18/14 75.0 26.85 29.35
UTX 141018C00080000 C 10/18/14 80.0 22.25 25.40
UTX 141018C00085000 C 10/18/14 85.0 17.15 20.40
UTX 141018C00090000 C 10/18/14 90.0 13.45 14.50
UTX 141018C00091000 C 10/18/14 91.0 12.35 13.50
UTX 141018C00094000 C 10/18/14 94.0 9.50 10.55
UTX 141018C00095000 C 10/18/14 95.0 8.55 9.30
UTX 141018C00096000 C 10/18/14 96.0 7.55 8.55
UTX 141018C00097000 C 10/18/14 97.0 6.60 7.55
UTX 141018C00098000 C 10/18/14 98.0 5.70 6.55
UTX 141018C00099000 C 10/18/14 99.0 4.80 5.60
UTX 141018C00100000 C 10/18/14 100.0 4.05 4.70
UTX 141018C00101000 C 10/18/14 101.0 3.35 3.85
UTX 141018C00102000 C 10/18/14 102.0 2.65 2.71
UTX 141018C00103000 C 10/18/14 103.0 1.98 2.04
UTX 141018C00104000 C 10/18/14 104.0 1.39 1.43
UTX 141018C00105000 C 10/18/14 105.0 0.92 0.96
UTX 141018C00106000 C 10/18/14 106.0 0.57 0.62
UTX 141018C00107000 C 10/18/14 107.0 0.33 0.37
UTX 141018C00108000 C 10/18/14 108.0 0.18 0.22
UTX 141018C00109000 C 10/18/14 109.0 0.08 0.14
UTX 141018C00110000 C 10/18/14 110.0 0.02 0.09
UTX 141018C00111000 C 10/18/14 111.0 0.01 0.06
UTX 141018C00112000 C 10/18/14 112.0 0.00 0.05
UTX 141018C00113000 C 10/18/14 113.0 0.00 0.04
UTX 141018C00114000 C 10/18/14 114.0 0.00 0.03
UTX 141018C00115000 C 10/18/14 115.0 0.00 0.04
UTX 141018C00116000 C 10/18/14 116.0 0.00 0.03
UTX 141018C00117000 C 10/18/14 117.0 0.00 0.03
UTX 141018C00118000 C 10/18/14 118.0 0.00 0.03
UTX 141018C00119000 C 10/18/14 119.0 0.00 0.03
UTX 141018C00120000 C 10/18/14 120.0 0.00 0.03
UTX 141018C00121000 C 10/18/14 121.0 0.00 0.03
UTX 141018C00122000 C 10/18/14 122.0 0.00 0.03
UTX 141018C00123000 C 10/18/14 123.0 0.00 0.03
UTX 141018C00124000 C 10/18/14 124.0 0.00 0.03
UTX 141018C00125000 C 10/18/14 125.0 0.00 0.03
UTX 141018C00126000 C 10/18/14 126.0 0.00 0.03
UTX 141018C00127000 C 10/18/14 127.0 0.00 0.03
UTX 141018C00128000 C 10/18/14 128.0 0.00 0.02
UTX 141018C00130000 C 10/18/14 130.0 0.00 0.02
UTX 141018C00135000 C 10/18/14 135.0 0.00 0.02
UTX 141018C00140000 C 10/18/14 140.0 0.00 0.02
UTX 141018C00145000 C 10/18/14 145.0 0.00 0.02
UTX 141018C00150000 C 10/18/14 150.0 0.00 0.02
UTX 141018C00155000 C 10/18/14 155.0 0.00 0.02
UTX 141018P00055000 P 10/18/14 55.0 0.00 0.02
UTX 141018P00060000 P 10/18/14 60.0 0.00 0.02
UTX 141018P00065000 P 10/18/14 65.0 0.00 0.02
UTX 141018P00070000 P 10/18/14 70.0 0.00 0.01
UTX 141018P00075000 P 10/18/14 75.0 0.00 0.01
UTX 141018P00080000 P 10/18/14 80.0 0.01 0.02
UTX 141018P00085000 P 10/18/14 85.0 0.02 0.03
UTX 141018P00090000 P 10/18/14 90.0 0.06 0.10
UTX 141018P00091000 P 10/18/14 91.0 0.03 0.09
UTX 141018P00094000 P 10/18/14 94.0 0.08 0.14
UTX 141018P00095000 P 10/18/14 95.0 0.11 0.15
UTX 141018P00096000 P 10/18/14 96.0 0.14 0.19
UTX 141018P00097000 P 10/18/14 97.0 0.19 0.24
UTX 141018P00098000 P 10/18/14 98.0 0.24 0.30
UTX 141018P00099000 P 10/18/14 99.0 0.32 0.39
UTX 141018P00100000 P 10/18/14 100.0 0.45 0.48
UTX 141018P00101000 P 10/18/14 101.0 0.58 0.65
UTX 141018P00102000 P 10/18/14 102.0 0.82 0.88
UTX 141018P00103000 P 10/18/14 103.0 1.15 1.19
UTX 141018P00104000 P 10/18/14 104.0 1.55 1.62
UTX 141018P00105000 P 10/18/14 105.0 2.06 2.15
UTX 141018P00106000 P 10/18/14 106.0 2.72 2.82
UTX 141018P00107000 P 10/18/14 107.0 3.30 3.75
UTX 141018P00108000 P 10/18/14 108.0 3.95 4.65
UTX 141018P00109000 P 10/18/14 109.0 4.80 5.55
UTX 141018P00110000 P 10/18/14 110.0 5.75 6.50
UTX 141018P00111000 P 10/18/14 111.0 6.55 7.65
UTX 141018P00112000 P 10/18/14 112.0 7.55 8.65
UTX 141018P00113000 P 10/18/14 113.0 8.55 9.60
UTX 141018P00114000 P 10/18/14 114.0 9.50 10.50
UTX 141018P00115000 P 10/18/14 115.0 10.55 11.65
UTX 141018P00116000 P 10/18/14 116.0 11.40 12.50
UTX 141018P00117000 P 10/18/14 117.0 12.40 13.50
UTX 141018P00118000 P 10/18/14 118.0 13.40 14.50
UTX 141018P00119000 P 10/18/14 119.0 14.50 15.65
UTX 141018P00120000 P 10/18/14 120.0 14.35 16.55
UTX 141018P00121000 P 10/18/14 121.0 15.30 17.70
UTX 141018P00122000 P 10/18/14 122.0 16.30 18.70
UTX 141018P00123000 P 10/18/14 123.0 17.30 19.70
UTX 141018P00124000 P 10/18/14 124.0 18.30 20.70
UTX 141018P00125000 P 10/18/14 125.0 19.10 21.55
UTX 141018P00126000 P 10/18/14 126.0 20.55 23.75
UTX 141018P00127000 P 10/18/14 127.0 21.20 24.85
UTX 141018P00128000 P 10/18/14 128.0 22.05 25.70
UTX 141018P00130000 P 10/18/14 130.0 24.05 26.80
UTX 141018P00135000 P 10/18/14 135.0 29.05 33.20
UTX 141018P00140000 P 10/18/14 140.0 33.90 38.25
UTX 141018P00145000 P 10/18/14 145.0 39.05 43.15
UTX 141018P00150000 P 10/18/14 150.0 44.05 48.15
UTX 141018P00155000 P 10/18/14 155.0 48.90 53.30
UTX 141024C00094000 C 10/24/14 94.0 9.40 10.55
UTX 141024C00095000 C 10/24/14 95.0 8.40 9.35
UTX 141024C00096000 C 10/24/14 96.0 7.60 8.65
UTX 141024C00097000 C 10/24/14 97.0 6.70 7.65
UTX 141024C00098000 C 10/24/14 98.0 6.05 6.50
UTX 141024C00099000 C 10/24/14 99.0 5.25 5.50
UTX 141024C00100000 C 10/24/14 100.0 4.35 4.75
UTX 141024C00101000 C 10/24/14 101.0 3.70 4.00
UTX 141024C00102000 C 10/24/14 102.0 2.97 3.10
UTX 141024C00103000 C 10/24/14 103.0 2.34 2.43
UTX 141024C00104000 C 10/24/14 104.0 1.75 1.88
UTX 141024C00105000 C 10/24/14 105.0 1.27 1.34
UTX 141024C00106000 C 10/24/14 106.0 0.87 0.94
UTX 141024C00107000 C 10/24/14 107.0 0.58 0.63
UTX 141024C00108000 C 10/24/14 108.0 0.36 0.44
UTX 141024C00109000 C 10/24/14 109.0 0.22 0.31
UTX 141024C00110000 C 10/24/14 110.0 0.10 0.21
UTX 141024C00111000 C 10/24/14 111.0 0.05 0.14
UTX 141024C00112000 C 10/24/14 112.0 0.03 0.10
UTX 141024C00113000 C 10/24/14 113.0 0.01 0.07
UTX 141024C00114000 C 10/24/14 114.0 0.00 0.05
UTX 141024C00115000 C 10/24/14 115.0 0.00 0.04
UTX 141024C00116000 C 10/24/14 116.0 0.00 0.04
UTX 141024C00117000 C 10/24/14 117.0 0.00 0.04
UTX 141024C00118000 C 10/24/14 118.0 0.00 0.04
UTX 141024C00119000 C 10/24/14 119.0 0.00 0.04
UTX 141024C00120000 C 10/24/14 120.0 0.00 0.03
UTX 141024C00121000 C 10/24/14 121.0 0.00 0.03
UTX 141024C00122000 C 10/24/14 122.0 0.00 0.03
UTX 141024C00123000 C 10/24/14 123.0 0.00 0.03
UTX 141024C00124000 C 10/24/14 124.0 0.00 0.03
UTX 141024C00125000 C 10/24/14 125.0 0.00 0.03
UTX 141024C00126000 C 10/24/14 126.0 0.00 0.03
UTX 141024P00094000 P 10/24/14 94.0 0.10 0.24
UTX 141024P00095000 P 10/24/14 95.0 0.14 0.28
UTX 141024P00096000 P 10/24/14 96.0 0.18 0.33
UTX 141024P00097000 P 10/24/14 97.0 0.23 0.40
UTX 141024P00098000 P 10/24/14 98.0 0.34 0.55
UTX 141024P00099000 P 10/24/14 99.0 0.52 0.66
UTX 141024P00100000 P 10/24/14 100.0 0.69 0.77
UTX 141024P00101000 P 10/24/14 101.0 0.89 1.00
UTX 141024P00102000 P 10/24/14 102.0 1.16 1.24
UTX 141024P00103000 P 10/24/14 103.0 1.50 1.58
UTX 141024P00104000 P 10/24/14 104.0 1.92 2.00
UTX 141024P00105000 P 10/24/14 105.0 2.39 2.54
UTX 141024P00106000 P 10/24/14 106.0 2.91 3.15
UTX 141024P00107000 P 10/24/14 107.0 3.50 4.00
UTX 141024P00108000 P 10/24/14 108.0 4.35 4.85
UTX 141024P00109000 P 10/24/14 109.0 4.80 5.85
UTX 141024P00110000 P 10/24/14 110.0 5.70 6.80
UTX 141024P00111000 P 10/24/14 111.0 5.75 7.80
UTX 141024P00112000 P 10/24/14 112.0 6.75 8.85
UTX 141024P00113000 P 10/24/14 113.0 7.50 9.75
UTX 141024P00114000 P 10/24/14 114.0 8.65 11.40
UTX 141024P00115000 P 10/24/14 115.0 9.30 12.75
UTX 141024P00116000 P 10/24/14 116.0 10.30 13.90
UTX 141024P00117000 P 10/24/14 117.0 11.40 14.75
UTX 141024P00118000 P 10/24/14 118.0 12.30 15.90
UTX 141024P00119000 P 10/24/14 119.0 13.20 16.90
UTX 141024P00120000 P 10/24/14 120.0 13.85 18.25
UTX 141024P00121000 P 10/24/14 121.0 14.95 19.30
UTX 141024P00122000 P 10/24/14 122.0 16.10 20.20
UTX 141024P00123000 P 10/24/14 123.0 16.95 21.40
UTX 141024P00124000 P 10/24/14 124.0 17.90 22.40
UTX 141024P00125000 P 10/24/14 125.0 19.05 23.25
UTX 141024P00126000 P 10/24/14 126.0 20.05 23.55
UTX 141031C00095000 C 10/31/14 95.0 8.60 9.60
UTX 141031C00096000 C 10/31/14 96.0 7.80 9.80
UTX 141031C00097000 C 10/31/14 97.0 6.75 8.80
UTX 141031C00098000 C 10/31/14 98.0 6.05 7.80
UTX 141031C00099000 C 10/31/14 99.0 5.20 6.90
UTX 141031C00100000 C 10/31/14 100.0 4.35 5.50
UTX 141031C00101000 C 10/31/14 101.0 3.75 4.25
UTX 141031C00102000 C 10/31/14 102.0 3.05 3.50
UTX 141031C00103000 C 10/31/14 103.0 2.41 2.79
UTX 141031C00104000 C 10/31/14 104.0 1.99 2.19
UTX 141031C00105000 C 10/31/14 105.0 1.41 1.70
UTX 141031C00106000 C 10/31/14 106.0 1.04 1.22
UTX 141031C00107000 C 10/31/14 107.0 0.74 0.89
UTX 141031C00108000 C 10/31/14 108.0 0.50 0.63
UTX 141031C00109000 C 10/31/14 109.0 0.30 0.49
UTX 141031C00110000 C 10/31/14 110.0 0.19 0.36
UTX 141031C00111000 C 10/31/14 111.0 0.12 0.25
UTX 141031C00112000 C 10/31/14 112.0 0.07 0.19
UTX 141031C00113000 C 10/31/14 113.0 0.04 0.14
UTX 141031C00114000 C 10/31/14 114.0 0.02 0.10
UTX 141031C00115000 C 10/31/14 115.0 0.01 0.08
UTX 141031C00116000 C 10/31/14 116.0 0.01 0.08
UTX 141031C00117000 C 10/31/14 117.0 0.00 0.06
UTX 141031C00118000 C 10/31/14 118.0 0.00 0.05
UTX 141031C00119000 C 10/31/14 119.0 0.00 0.05
UTX 141031C00120000 C 10/31/14 120.0 0.00 0.04
UTX 141031C00121000 C 10/31/14 121.0 0.00 0.04
UTX 141031C00122000 C 10/31/14 122.0 0.00 0.04
UTX 141031C00123000 C 10/31/14 123.0 0.00 0.04
UTX 141031C00124000 C 10/31/14 124.0 0.00 0.04
UTX 141031C00125000 C 10/31/14 125.0 0.00 0.03
UTX 141031C00126000 C 10/31/14 126.0 0.00 0.03
UTX 141031P00095000 P 10/31/14 95.0 0.22 0.39
UTX 141031P00096000 P 10/31/14 96.0 0.28 0.46
UTX 141031P00097000 P 10/31/14 97.0 0.43 0.58
UTX 141031P00098000 P 10/31/14 98.0 0.54 0.69
UTX 141031P00099000 P 10/31/14 99.0 0.66 0.84
UTX 141031P00100000 P 10/31/14 100.0 0.82 1.04
UTX 141031P00101000 P 10/31/14 101.0 1.06 1.29
UTX 141031P00102000 P 10/31/14 102.0 1.28 1.54
UTX 141031P00103000 P 10/31/14 103.0 1.66 1.83
UTX 141031P00104000 P 10/31/14 104.0 2.10 2.26
UTX 141031P00105000 P 10/31/14 105.0 2.52 2.78
UTX 141031P00106000 P 10/31/14 106.0 3.10 3.55
UTX 141031P00107000 P 10/31/14 107.0 3.75 4.25
UTX 141031P00108000 P 10/31/14 108.0 3.90 5.15
UTX 141031P00109000 P 10/31/14 109.0 4.80 6.00
UTX 141031P00110000 P 10/31/14 110.0 5.05 6.90
UTX 141031P00111000 P 10/31/14 111.0 5.85 7.85
UTX 141031P00112000 P 10/31/14 112.0 6.60 8.85
UTX 141031P00113000 P 10/31/14 113.0 7.50 9.90
UTX 141031P00114000 P 10/31/14 114.0 8.65 11.50
UTX 141031P00115000 P 10/31/14 115.0 9.65 13.00
UTX 141031P00116000 P 10/31/14 116.0 10.10 13.85
UTX 141031P00117000 P 10/31/14 117.0 11.30 14.85
UTX 141031P00118000 P 10/31/14 118.0 11.95 16.25
UTX 141031P00119000 P 10/31/14 119.0 13.20 17.00
UTX 141031P00120000 P 10/31/14 120.0 14.10 18.05
UTX 141031P00121000 P 10/31/14 121.0 15.00 19.35
UTX 141031P00122000 P 10/31/14 122.0 15.85 20.30
UTX 141031P00123000 P 10/31/14 123.0 17.20 21.00
UTX 141031P00124000 P 10/31/14 124.0 17.90 22.25
UTX 141031P00125000 P 10/31/14 125.0 18.90 23.30
UTX 141031P00126000 P 10/31/14 126.0 20.05 23.55
UTX 141107C00091000 C 11/07/14 91.0 12.40 13.40
UTX 141107C00092000 C 11/07/14 92.0 11.20 14.10
UTX 141107C00093000 C 11/07/14 93.0 10.25 12.75
UTX 141107C00094000 C 11/07/14 94.0 9.00 11.85
UTX 141107C00095000 C 11/07/14 95.0 8.75 9.55
UTX 141107C00096000 C 11/07/14 96.0 7.85 9.15
UTX 141107C00097000 C 11/07/14 97.0 7.00 8.15
UTX 141107C00098000 C 11/07/14 98.0 6.15 7.20
UTX 141107C00099000 C 11/07/14 99.0 5.20 6.20
UTX 141107C00100000 C 11/07/14 100.0 4.65 5.20
UTX 141107C00101000 C 11/07/14 101.0 3.95 4.40
UTX 141107C00102000 C 11/07/14 102.0 3.25 3.70
UTX 141107C00103000 C 11/07/14 103.0 2.64 3.05
UTX 141107C00104000 C 11/07/14 104.0 2.15 2.47
UTX 141107C00105000 C 11/07/14 105.0 1.62 1.93
UTX 141107C00106000 C 11/07/14 106.0 1.21 1.48
UTX 141107C00107000 C 11/07/14 107.0 0.87 1.07
UTX 141107C00108000 C 11/07/14 108.0 0.67 0.75
UTX 141107C00109000 C 11/07/14 109.0 0.40 0.62
UTX 141107C00110000 C 11/07/14 110.0 0.27 0.47
UTX 141107C00111000 C 11/07/14 111.0 0.18 0.25
UTX 141107C00112000 C 11/07/14 112.0 0.10 0.25
UTX 141107C00113000 C 11/07/14 113.0 0.07 0.19
UTX 141107C00114000 C 11/07/14 114.0 0.03 0.14
UTX 141107C00115000 C 11/07/14 115.0 0.02 0.11
UTX 141107C00116000 C 11/07/14 116.0 0.01 0.09
UTX 141107C00117000 C 11/07/14 117.0 0.00 0.07
UTX 141107C00118000 C 11/07/14 118.0 0.00 0.06
UTX 141107C00119000 C 11/07/14 119.0 0.00 0.05
UTX 141107C00120000 C 11/07/14 120.0 0.00 0.04
UTX 141107C00121000 C 11/07/14 121.0 0.00 0.04
UTX 141107C00122000 C 11/07/14 122.0 0.00 0.04
UTX 141107C00123000 C 11/07/14 123.0 0.00 0.04
UTX 141107C00124000 C 11/07/14 124.0 0.00 0.04
UTX 141107C00125000 C 11/07/14 125.0 0.00 0.04
UTX 141107C00126000 C 11/07/14 126.0 0.00 0.04
UTX 141107P00091000 P 11/07/14 91.0 0.11 0.26
UTX 141107P00092000 P 11/07/14 92.0 0.17 0.30
UTX 141107P00093000 P 11/07/14 93.0 0.18 0.35
UTX 141107P00094000 P 11/07/14 94.0 0.22 0.41
UTX 141107P00095000 P 11/07/14 95.0 0.28 0.49
UTX 141107P00096000 P 11/07/14 96.0 0.44 0.59
UTX 141107P00097000 P 11/07/14 97.0 0.51 0.69
UTX 141107P00098000 P 11/07/14 98.0 0.62 0.84
UTX 141107P00099000 P 11/07/14 99.0 0.78 0.99
UTX 141107P00100000 P 11/07/14 100.0 0.96 1.21
UTX 141107P00101000 P 11/07/14 101.0 1.17 1.44
UTX 141107P00102000 P 11/07/14 102.0 1.43 1.75
UTX 141107P00103000 P 11/07/14 103.0 1.75 2.12
UTX 141107P00104000 P 11/07/14 104.0 2.32 2.47
UTX 141107P00105000 P 11/07/14 105.0 2.64 3.10
UTX 141107P00106000 P 11/07/14 106.0 3.25 3.70
UTX 141107P00107000 P 11/07/14 107.0 3.90 4.40
UTX 141107P00108000 P 11/07/14 108.0 4.40 5.10
UTX 141107P00109000 P 11/07/14 109.0 4.30 6.15
UTX 141107P00110000 P 11/07/14 110.0 5.10 7.00
UTX 141107P00111000 P 11/07/14 111.0 5.90 7.95
UTX 141107P00112000 P 11/07/14 112.0 6.70 8.90
UTX 141107P00113000 P 11/07/14 113.0 7.65 9.90
UTX 141107P00114000 P 11/07/14 114.0 8.45 11.05
UTX 141107P00115000 P 11/07/14 115.0 9.45 12.85
UTX 141107P00116000 P 11/07/14 116.0 10.05 13.10
UTX 141107P00117000 P 11/07/14 117.0 11.05 14.80
UTX 141107P00118000 P 11/07/14 118.0 12.05 15.95
UTX 141107P00119000 P 11/07/14 119.0 13.45 17.10
UTX 141107P00120000 P 11/07/14 120.0 13.90 18.30
UTX 141107P00121000 P 11/07/14 121.0 15.25 18.90
UTX 141107P00122000 P 11/07/14 122.0 15.95 20.25
UTX 141107P00123000 P 11/07/14 123.0 16.90 21.25
UTX 141107P00124000 P 11/07/14 124.0 17.95 22.25
UTX 141107P00125000 P 11/07/14 125.0 19.10 23.30
UTX 141107P00126000 P 11/07/14 126.0 20.50 23.50
UTX 141122C00060000 C 11/22/14 60.0 42.30 46.00
UTX 141122C00065000 C 11/22/14 65.0 36.85 40.80
UTX 141122C00070000 C 11/22/14 70.0 32.15 36.00
UTX 141122C00075000 C 11/22/14 75.0 27.30 30.45
UTX 141122C00080000 C 11/22/14 80.0 22.40 25.45
UTX 141122C00085000 C 11/22/14 85.0 18.40 20.55
UTX 141122C00090000 C 11/22/14 90.0 13.55 14.70
UTX 141122C00095000 C 11/22/14 95.0 9.10 9.60
UTX 141122C00100000 C 11/22/14 100.0 4.90 5.40
UTX 141122C00105000 C 11/22/14 105.0 1.97 2.05
UTX 141122C00110000 C 11/22/14 110.0 0.48 0.53
UTX 141122C00115000 C 11/22/14 115.0 0.10 0.14
UTX 141122C00120000 C 11/22/14 120.0 0.02 0.06
UTX 141122C00125000 C 11/22/14 125.0 0.00 0.04
UTX 141122C00130000 C 11/22/14 130.0 0.00 0.03
UTX 141122C00135000 C 11/22/14 135.0 0.00 0.03
UTX 141122C00140000 C 11/22/14 140.0 0.00 0.03
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.03
UTX 141122C00150000 C 11/22/14 150.0 0.00 0.03
UTX 141122C00155000 C 11/22/14 155.0 0.00 0.03
UTX 141122C00160000 C 11/22/14 160.0 0.00 0.03
UTX 141122C00165000 C 11/22/14 165.0 0.00 0.03
UTX 141122C00170000 C 11/22/14 170.0 0.00 0.03
UTX 141122C00175000 C 11/22/14 175.0 0.00 0.03
UTX 141122P00060000 P 11/22/14 60.0 0.00 0.03
UTX 141122P00065000 P 11/22/14 65.0 0.01 0.03
UTX 141122P00070000 P 11/22/14 70.0 0.02 0.04
UTX 141122P00075000 P 11/22/14 75.0 0.03 0.05
UTX 141122P00080000 P 11/22/14 80.0 0.08 0.09
UTX 141122P00085000 P 11/22/14 85.0 0.15 0.17
UTX 141122P00090000 P 11/22/14 90.0 0.29 0.35
UTX 141122P00095000 P 11/22/14 95.0 0.64 0.69
UTX 141122P00100000 P 11/22/14 100.0 1.50 1.58
UTX 141122P00105000 P 11/22/14 105.0 3.50 3.65
UTX 141122P00110000 P 11/22/14 110.0 6.75 7.45
UTX 141122P00115000 P 11/22/14 115.0 10.05 12.30
UTX 141122P00120000 P 11/22/14 120.0 15.15 17.55
UTX 141122P00125000 P 11/22/14 125.0 19.80 22.25
UTX 141122P00130000 P 11/22/14 130.0 24.85 27.35
UTX 141122P00135000 P 11/22/14 135.0 29.55 32.30
UTX 141122P00140000 P 11/22/14 140.0 34.55 38.00
UTX 141122P00145000 P 11/22/14 145.0 39.55 42.30
UTX 141122P00150000 P 11/22/14 150.0 44.55 47.30
UTX 141122P00155000 P 11/22/14 155.0 49.55 53.25
UTX 141122P00160000 P 11/22/14 160.0 54.55 58.35
UTX 141122P00165000 P 11/22/14 165.0 59.55 63.25
UTX 141122P00170000 P 11/22/14 170.0 64.80 67.30
UTX 141122P00175000 P 11/22/14 175.0 69.90 72.45
UTX 150117C00040000 C 01/17/15 40.0 62.15 65.95
UTX 150117C00042500 C 01/17/15 42.5 59.60 63.45
UTX 150117C00045000 C 01/17/15 45.0 57.05 60.95
UTX 150117C00047500 C 01/17/15 47.5 54.75 58.20
UTX 150117C00050000 C 01/17/15 50.0 52.05 55.95
UTX 150117C00055000 C 01/17/15 55.0 47.30 50.95
UTX 150117C00060000 C 01/17/15 60.0 42.30 46.00
UTX 150117C00065000 C 01/17/15 65.0 37.40 39.70
UTX 150117C00067500 C 01/17/15 67.5 34.80 37.95
UTX 150117C00070000 C 01/17/15 70.0 33.35 34.70
UTX 150117C00072500 C 01/17/15 72.5 30.85 32.20
UTX 150117C00075000 C 01/17/15 75.0 28.35 29.40
UTX 150117C00077500 C 01/17/15 77.5 25.90 27.10
UTX 150117C00080000 C 01/17/15 80.0 23.50 24.50
UTX 150117C00082500 C 01/17/15 82.5 21.00 22.05
UTX 150117C00085000 C 01/17/15 85.0 18.55 19.55
UTX 150117C00087500 C 01/17/15 87.5 16.25 17.15
UTX 150117C00090000 C 01/17/15 90.0 14.10 14.70
UTX 150117C00092500 C 01/17/15 92.5 11.80 12.55
UTX 150117C00095000 C 01/17/15 95.0 9.60 10.30
UTX 150117C00097500 C 01/17/15 97.5 7.80 8.10
UTX 150117C00100000 C 01/17/15 100.0 5.95 6.10
UTX 150117C00105000 C 01/17/15 105.0 3.05 3.20
UTX 150117C00110000 C 01/17/15 110.0 1.24 1.35
UTX 150117C00115000 C 01/17/15 115.0 0.43 0.48
UTX 150117C00120000 C 01/17/15 120.0 0.14 0.19
UTX 150117C00125000 C 01/17/15 125.0 0.03 0.08
UTX 150117C00130000 C 01/17/15 130.0 0.00 0.05
UTX 150117C00135000 C 01/17/15 135.0 0.01 0.04
UTX 150117C00140000 C 01/17/15 140.0 0.00 0.04
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.03
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.03
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.03
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.03
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.03
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.03
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.03
UTX 150117P00045000 P 01/17/15 45.0 0.00 0.03
UTX 150117P00047500 P 01/17/15 47.5 0.00 0.04
UTX 150117P00050000 P 01/17/15 50.0 0.00 0.05
UTX 150117P00055000 P 01/17/15 55.0 0.02 0.06
UTX 150117P00060000 P 01/17/15 60.0 0.04 0.08
UTX 150117P00065000 P 01/17/15 65.0 0.06 0.13
UTX 150117P00067500 P 01/17/15 67.5 0.08 0.14
UTX 150117P00070000 P 01/17/15 70.0 0.11 0.14
UTX 150117P00072500 P 01/17/15 72.5 0.14 0.18
UTX 150117P00075000 P 01/17/15 75.0 0.18 0.22
UTX 150117P00077500 P 01/17/15 77.5 0.22 0.28
UTX 150117P00080000 P 01/17/15 80.0 0.28 0.34
UTX 150117P00082500 P 01/17/15 82.5 0.37 0.43
UTX 150117P00085000 P 01/17/15 85.0 0.48 0.54
UTX 150117P00087500 P 01/17/15 87.5 0.61 0.68
UTX 150117P00090000 P 01/17/15 90.0 0.80 0.87
UTX 150117P00092500 P 01/17/15 92.5 1.05 1.14
UTX 150117P00095000 P 01/17/15 95.0 1.41 1.50
UTX 150117P00097500 P 01/17/15 97.5 1.90 1.99
UTX 150117P00100000 P 01/17/15 100.0 2.60 2.68
UTX 150117P00105000 P 01/17/15 105.0 4.65 4.80
UTX 150117P00110000 P 01/17/15 110.0 7.85 8.05
UTX 150117P00115000 P 01/17/15 115.0 11.20 12.40
UTX 150117P00120000 P 01/17/15 120.0 15.20 17.35
UTX 150117P00125000 P 01/17/15 125.0 20.15 22.25
UTX 150117P00130000 P 01/17/15 130.0 25.70 27.25
UTX 150117P00135000 P 01/17/15 135.0 30.70 32.20
UTX 150117P00140000 P 01/17/15 140.0 34.90 37.30
UTX 150117P00145000 P 01/17/15 145.0 39.65 42.75
UTX 150117P00150000 P 01/17/15 150.0 44.65 47.60
UTX 150117P00155000 P 01/17/15 155.0 49.95 52.40
UTX 150117P00160000 P 01/17/15 160.0 54.80 57.45
UTX 150117P00165000 P 01/17/15 165.0 59.60 63.50
UTX 150220C00055000 C 02/20/15 55.0 46.80 51.05
UTX 150220C00060000 C 02/20/15 60.0 41.75 45.90
UTX 150220C00065000 C 02/20/15 65.0 37.25 40.45
UTX 150220C00070000 C 02/20/15 70.0 33.45 35.50
UTX 150220C00075000 C 02/20/15 75.0 28.25 31.05
UTX 150220C00080000 C 02/20/15 80.0 23.50 25.65
UTX 150220C00085000 C 02/20/15 85.0 18.75 20.50
UTX 150220C00090000 C 02/20/15 90.0 14.10 15.70
UTX 150220C00095000 C 02/20/15 95.0 9.85 11.20
UTX 150220C00100000 C 02/20/15 100.0 6.45 6.65
UTX 150220C00105000 C 02/20/15 105.0 3.60 3.80
UTX 150220C00110000 C 02/20/15 110.0 1.75 1.85
UTX 150220C00115000 C 02/20/15 115.0 0.74 0.81
UTX 150220C00120000 C 02/20/15 120.0 0.29 0.34
UTX 150220C00125000 C 02/20/15 125.0 0.08 0.15
UTX 150220C00130000 C 02/20/15 130.0 0.02 0.08
UTX 150220C00135000 C 02/20/15 135.0 0.00 0.06
UTX 150220C00140000 C 02/20/15 140.0 0.00 0.04
UTX 150220C00145000 C 02/20/15 145.0 0.00 0.04
UTX 150220C00150000 C 02/20/15 150.0 0.00 0.04
UTX 150220C00155000 C 02/20/15 155.0 0.00 0.03
UTX 150220C00160000 C 02/20/15 160.0 0.00 0.03
UTX 150220C00165000 C 02/20/15 165.0 0.00 0.03
UTX 150220C00170000 C 02/20/15 170.0 0.00 0.03
UTX 150220C00175000 C 02/20/15 175.0 0.00 0.03
UTX 150220P00055000 P 02/20/15 55.0 0.04 0.09
UTX 150220P00060000 P 02/20/15 60.0 0.07 0.12
UTX 150220P00065000 P 02/20/15 65.0 0.11 0.18
UTX 150220P00070000 P 02/20/15 70.0 0.17 0.24
UTX 150220P00075000 P 02/20/15 75.0 0.28 0.36
UTX 150220P00080000 P 02/20/15 80.0 0.45 0.53
UTX 150220P00085000 P 02/20/15 85.0 0.72 0.80
UTX 150220P00090000 P 02/20/15 90.0 1.17 1.29
UTX 150220P00095000 P 02/20/15 95.0 1.98 2.09
UTX 150220P00100000 P 02/20/15 100.0 3.35 3.50
UTX 150220P00105000 P 02/20/15 105.0 5.55 5.75
UTX 150220P00110000 P 02/20/15 110.0 8.75 9.00
UTX 150220P00115000 P 02/20/15 115.0 11.80 13.35
UTX 150220P00120000 P 02/20/15 120.0 16.20 18.00
UTX 150220P00125000 P 02/20/15 125.0 20.15 23.20
UTX 150220P00130000 P 02/20/15 130.0 25.15 27.95
UTX 150220P00135000 P 02/20/15 135.0 30.35 33.20
UTX 150220P00140000 P 02/20/15 140.0 35.00 38.80
UTX 150220P00145000 P 02/20/15 145.0 40.10 44.15
UTX 150220P00150000 P 02/20/15 150.0 44.90 49.25
UTX 150220P00155000 P 02/20/15 155.0 50.15 54.15
UTX 150220P00160000 P 02/20/15 160.0 54.85 59.20
UTX 150220P00165000 P 02/20/15 165.0 60.10 64.30
UTX 150220P00170000 P 02/20/15 170.0 64.85 69.20
UTX 150220P00175000 P 02/20/15 175.0 69.90 74.15
UTX 150515C00055000 C 05/15/15 55.0 46.95 51.00
UTX 150515C00060000 C 05/15/15 60.0 41.85 46.00
UTX 150515C00065000 C 05/15/15 65.0 38.40 41.00
UTX 150515C00070000 C 05/15/15 70.0 33.45 36.00
UTX 150515C00075000 C 05/15/15 75.0 28.50 31.10
UTX 150515C00080000 C 05/15/15 80.0 23.65 25.75
UTX 150515C00085000 C 05/15/15 85.0 19.05 20.95
UTX 150515C00090000 C 05/15/15 90.0 14.60 16.35
UTX 150515C00095000 C 05/15/15 95.0 10.90 11.30
UTX 150515C00100000 C 05/15/15 100.0 7.50 7.70
UTX 150515C00105000 C 05/15/15 105.0 4.80 4.95
UTX 150515C00110000 C 05/15/15 110.0 2.80 2.92
UTX 150515C00115000 C 05/15/15 115.0 1.52 1.64
UTX 150515C00120000 C 05/15/15 120.0 0.78 0.87
UTX 150515C00125000 C 05/15/15 125.0 0.40 0.45
UTX 150515C00130000 C 05/15/15 130.0 0.18 0.25
UTX 150515C00135000 C 05/15/15 135.0 0.07 0.15
UTX 150515C00140000 C 05/15/15 140.0 0.02 0.10
UTX 150515C00145000 C 05/15/15 145.0 0.01 0.07
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.05
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.04
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.04
UTX 150515P00055000 P 05/15/15 55.0 0.15 0.20
UTX 150515P00060000 P 05/15/15 60.0 0.21 0.27
UTX 150515P00065000 P 05/15/15 65.0 0.29 0.39
UTX 150515P00070000 P 05/15/15 70.0 0.43 0.50
UTX 150515P00075000 P 05/15/15 75.0 0.63 0.73
UTX 150515P00080000 P 05/15/15 80.0 0.93 1.03
UTX 150515P00085000 P 05/15/15 85.0 1.39 1.49
UTX 150515P00090000 P 05/15/15 90.0 2.10 2.26
UTX 150515P00095000 P 05/15/15 95.0 3.20 3.35
UTX 150515P00100000 P 05/15/15 100.0 4.80 5.00
UTX 150515P00105000 P 05/15/15 105.0 7.15 7.35
UTX 150515P00110000 P 05/15/15 110.0 10.25 10.50
UTX 150515P00115000 P 05/15/15 115.0 14.00 14.25
UTX 150515P00120000 P 05/15/15 120.0 17.00 18.80
UTX 150515P00125000 P 05/15/15 125.0 21.45 23.50
UTX 150515P00130000 P 05/15/15 130.0 25.75 28.35
UTX 150515P00135000 P 05/15/15 135.0 30.65 33.30
UTX 150515P00140000 P 05/15/15 140.0 35.60 38.20
UTX 150515P00145000 P 05/15/15 145.0 41.30 44.05
UTX 150515P00150000 P 05/15/15 150.0 45.55 49.15
UTX 150515P00155000 P 05/15/15 155.0 50.45 54.15
UTX 150515P00160000 P 05/15/15 160.0 55.50 58.75
UTX 160115C00055000 C 01/15/16 55.0 46.75 50.95
UTX 160115C00060000 C 01/15/16 60.0 43.30 46.00
UTX 160115C00065000 C 01/15/16 65.0 38.15 40.95
UTX 160115C00070000 C 01/15/16 70.0 33.55 36.10
UTX 160115C00075000 C 01/15/16 75.0 28.80 31.35
UTX 160115C00080000 C 01/15/16 80.0 24.35 26.30
UTX 160115C00085000 C 01/15/16 85.0 20.50 22.05
UTX 160115C00090000 C 01/15/16 90.0 16.45 18.15
UTX 160115C00095000 C 01/15/16 95.0 13.15 13.40
UTX 160115C00097500 C 01/15/16 97.5 11.55 11.80
UTX 160115C00100000 C 01/15/16 100.0 10.10 10.35
UTX 160115C00105000 C 01/15/16 105.0 7.55 7.75
UTX 160115C00110000 C 01/15/16 110.0 5.50 5.70
UTX 160115C00115000 C 01/15/16 115.0 3.85 4.05
UTX 160115C00120000 C 01/15/16 120.0 2.69 2.86
UTX 160115C00125000 C 01/15/16 125.0 1.84 2.00
UTX 160115C00130000 C 01/15/16 130.0 1.26 1.41
UTX 160115C00135000 C 01/15/16 135.0 0.85 0.98
UTX 160115C00140000 C 01/15/16 140.0 0.58 0.71
UTX 160115C00145000 C 01/15/16 145.0 0.40 0.53
UTX 160115C00150000 C 01/15/16 150.0 0.25 0.40
UTX 160115C00155000 C 01/15/16 155.0 0.19 0.29
UTX 160115C00160000 C 01/15/16 160.0 0.15 0.23
UTX 160115C00165000 C 01/15/16 165.0 0.09 0.17
UTX 160115C00170000 C 01/15/16 170.0 0.06 0.15
UTX 160115C00175000 C 01/15/16 175.0 0.04 0.27
UTX 160115P00055000 P 01/15/16 55.0 0.58 0.63
UTX 160115P00060000 P 01/15/16 60.0 0.80 0.92
UTX 160115P00065000 P 01/15/16 65.0 1.11 1.20
UTX 160115P00070000 P 01/15/16 70.0 1.49 1.62
UTX 160115P00075000 P 01/15/16 75.0 2.00 2.13
UTX 160115P00080000 P 01/15/16 80.0 2.70 2.82
UTX 160115P00085000 P 01/15/16 85.0 3.60 3.75
UTX 160115P00090000 P 01/15/16 90.0 4.80 5.05
UTX 160115P00095000 P 01/15/16 95.0 6.35 6.60
UTX 160115P00097500 P 01/15/16 97.5 7.30 7.55
UTX 160115P00100000 P 01/15/16 100.0 8.35 8.55
UTX 160115P00105000 P 01/15/16 105.0 10.85 11.10
UTX 160115P00110000 P 01/15/16 110.0 13.80 14.10
UTX 160115P00115000 P 01/15/16 115.0 17.20 17.50
UTX 160115P00120000 P 01/15/16 120.0 21.00 21.30
UTX 160115P00125000 P 01/15/16 125.0 23.40 25.70
UTX 160115P00130000 P 01/15/16 130.0 27.45 30.25
UTX 160115P00135000 P 01/15/16 135.0 32.05 34.90
UTX 160115P00140000 P 01/15/16 140.0 36.95 39.95
UTX 160115P00145000 P 01/15/16 145.0 41.50 44.25
UTX 160115P00150000 P 01/15/16 150.0 46.35 49.30
UTX 160115P00155000 P 01/15/16 155.0 51.25 54.60
UTX 160115P00160000 P 01/15/16 160.0 56.15 59.40
UTX 160115P00165000 P 01/15/16 165.0 61.10 65.00
UTX 160115P00170000 P 01/15/16 170.0 66.00 70.25
UTX 160115P00175000 P 01/15/16 175.0 70.90 75.30

OPRA data is delayed 15 minutes.