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 (2016-01-15)Premium Content

United Technologies Corporation (UTX)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 160212C00065000 C 02/12/16 65.0 21.25 24.15
UTX 160212C00067500 C 02/12/16 67.5 18.35 22.00
UTX 160212C00070000 C 02/12/16 70.0 17.05 18.40
UTX 160212C00072000 C 02/12/16 72.0 14.10 17.50
UTX 160212C00072500 C 02/12/16 72.5 13.60 17.00
UTX 160212C00073000 C 02/12/16 73.0 12.85 16.50
UTX 160212C00073500 C 02/12/16 73.5 12.40 16.00
UTX 160212C00074000 C 02/12/16 74.0 11.90 15.50
UTX 160212C00074500 C 02/12/16 74.5 11.35 15.00
UTX 160212C00075000 C 02/12/16 75.0 10.90 14.60
UTX 160212C00076000 C 02/12/16 76.0 11.55 12.10
UTX 160212C00076500 C 02/12/16 76.5 9.90 12.80
UTX 160212C00077000 C 02/12/16 77.0 10.50 11.15
UTX 160212C00077500 C 02/12/16 77.5 9.05 11.60
UTX 160212C00078000 C 02/12/16 78.0 9.40 10.10
UTX 160212C00078500 C 02/12/16 78.5 8.75 10.30
UTX 160212C00079000 C 02/12/16 79.0 8.35 9.75
UTX 160212C00079500 C 02/12/16 79.5 7.65 9.45
UTX 160212C00080000 C 02/12/16 80.0 7.20 9.00
UTX 160212C00080500 C 02/12/16 80.5 6.65 8.50
UTX 160212C00081000 C 02/12/16 81.0 6.25 7.90
UTX 160212C00081500 C 02/12/16 81.5 5.75 7.40
UTX 160212C00082000 C 02/12/16 82.0 5.65 6.10
UTX 160212C00082500 C 02/12/16 82.5 5.00 5.70
UTX 160212C00083000 C 02/12/16 83.0 4.55 5.25
UTX 160212C00083500 C 02/12/16 83.5 3.95 5.50
UTX 160212C00084000 C 02/12/16 84.0 3.50 5.00
UTX 160212C00084500 C 02/12/16 84.5 3.25 4.00
UTX 160212C00085000 C 02/12/16 85.0 2.85 3.60
UTX 160212C00085500 C 02/12/16 85.5 2.41 2.97
UTX 160212C00086000 C 02/12/16 86.0 2.18 2.51
UTX 160212C00086500 C 02/12/16 86.5 1.86 2.13
UTX 160212C00087000 C 02/12/16 87.0 1.51 1.79
UTX 160212C00087500 C 02/12/16 87.5 1.26 1.45
UTX 160212C00088000 C 02/12/16 88.0 0.98 1.13
UTX 160212C00088500 C 02/12/16 88.5 0.70 0.88
UTX 160212C00089000 C 02/12/16 89.0 0.51 0.67
UTX 160212C00089500 C 02/12/16 89.5 0.36 0.52
UTX 160212C00090000 C 02/12/16 90.0 0.24 0.36
UTX 160212C00090500 C 02/12/16 90.5 0.15 0.27
UTX 160212C00091000 C 02/12/16 91.0 0.11 0.18
UTX 160212C00091500 C 02/12/16 91.5 0.05 0.13
UTX 160212C00092000 C 02/12/16 92.0 0.02 0.17
UTX 160212C00092500 C 02/12/16 92.5 0.00 0.14
UTX 160212C00093000 C 02/12/16 93.0 0.00 0.02
UTX 160212C00093500 C 02/12/16 93.5 0.00 0.10
UTX 160212C00094000 C 02/12/16 94.0 0.00 0.11
UTX 160212C00094500 C 02/12/16 94.5 0.00 0.11
UTX 160212C00095000 C 02/12/16 95.0 0.00 0.11
UTX 160212C00095500 C 02/12/16 95.5 0.00 0.11
UTX 160212C00096000 C 02/12/16 96.0 0.00 0.11
UTX 160212C00096500 C 02/12/16 96.5 0.00 0.11
UTX 160212C00097000 C 02/12/16 97.0 0.00 0.11
UTX 160212C00097500 C 02/12/16 97.5 0.00 0.11
UTX 160212C00098000 C 02/12/16 98.0 0.00 0.11
UTX 160212C00098500 C 02/12/16 98.5 0.00 0.11
UTX 160212C00099000 C 02/12/16 99.0 0.00 0.11
UTX 160212C00099500 C 02/12/16 99.5 0.00 0.11
UTX 160212C00100000 C 02/12/16 100.0 0.00 0.11
UTX 160212C00101000 C 02/12/16 101.0 0.00 0.11
UTX 160212C00102000 C 02/12/16 102.0 0.00 0.11
UTX 160212C00103000 C 02/12/16 103.0 0.00 0.11
UTX 160212C00104000 C 02/12/16 104.0 0.00 0.11
UTX 160212C00105000 C 02/12/16 105.0 0.00 0.11
UTX 160212C00106000 C 02/12/16 106.0 0.00 0.12
UTX 160212C00107000 C 02/12/16 107.0 0.00 0.11
UTX 160212C00108000 C 02/12/16 108.0 0.00 0.11
UTX 160212C00110000 C 02/12/16 110.0 0.00 0.13
UTX 160212P00065000 P 02/12/16 65.0 0.00 0.13
UTX 160212P00067500 P 02/12/16 67.5 0.00 0.11
UTX 160212P00070000 P 02/12/16 70.0 0.00 0.11
UTX 160212P00072000 P 02/12/16 72.0 0.00 0.11
UTX 160212P00072500 P 02/12/16 72.5 0.00 0.11
UTX 160212P00073000 P 02/12/16 73.0 0.00 0.11
UTX 160212P00073500 P 02/12/16 73.5 0.00 0.11
UTX 160212P00074000 P 02/12/16 74.0 0.00 0.11
UTX 160212P00074500 P 02/12/16 74.5 0.00 0.11
UTX 160212P00075000 P 02/12/16 75.0 0.00 0.11
UTX 160212P00076000 P 02/12/16 76.0 0.00 0.11
UTX 160212P00076500 P 02/12/16 76.5 0.00 0.12
UTX 160212P00077000 P 02/12/16 77.0 0.00 0.12
UTX 160212P00077500 P 02/12/16 77.5 0.00 0.12
UTX 160212P00078000 P 02/12/16 78.0 0.00 0.12
UTX 160212P00078500 P 02/12/16 78.5 0.00 0.12
UTX 160212P00079000 P 02/12/16 79.0 0.00 0.13
UTX 160212P00079500 P 02/12/16 79.5 0.00 0.13
UTX 160212P00080000 P 02/12/16 80.0 0.02 0.13
UTX 160212P00080500 P 02/12/16 80.5 0.00 0.15
UTX 160212P00081000 P 02/12/16 81.0 0.00 0.16
UTX 160212P00081500 P 02/12/16 81.5 0.02 0.17
UTX 160212P00082000 P 02/12/16 82.0 0.07 0.13
UTX 160212P00082500 P 02/12/16 82.5 0.09 0.15
UTX 160212P00083000 P 02/12/16 83.0 0.12 0.18
UTX 160212P00083500 P 02/12/16 83.5 0.16 0.21
UTX 160212P00084000 P 02/12/16 84.0 0.20 0.27
UTX 160212P00084500 P 02/12/16 84.5 0.26 0.33
UTX 160212P00085000 P 02/12/16 85.0 0.33 0.40
UTX 160212P00085500 P 02/12/16 85.5 0.41 0.51
UTX 160212P00086000 P 02/12/16 86.0 0.52 0.62
UTX 160212P00086500 P 02/12/16 86.5 0.65 0.75
UTX 160212P00087000 P 02/12/16 87.0 0.80 0.94
UTX 160212P00087500 P 02/12/16 87.5 0.99 1.14
UTX 160212P00088000 P 02/12/16 88.0 1.20 1.34
UTX 160212P00088500 P 02/12/16 88.5 1.47 1.63
UTX 160212P00089000 P 02/12/16 89.0 1.74 1.93
UTX 160212P00089500 P 02/12/16 89.5 2.01 2.44
UTX 160212P00090000 P 02/12/16 90.0 2.33 2.80
UTX 160212P00090500 P 02/12/16 90.5 2.72 3.20
UTX 160212P00091000 P 02/12/16 91.0 2.79 3.80
UTX 160212P00091500 P 02/12/16 91.5 3.05 4.25
UTX 160212P00092000 P 02/12/16 92.0 3.25 4.80
UTX 160212P00092500 P 02/12/16 92.5 3.70 5.30
UTX 160212P00093000 P 02/12/16 93.0 4.15 5.80
UTX 160212P00093500 P 02/12/16 93.5 4.65 6.30
UTX 160212P00094000 P 02/12/16 94.0 5.15 6.80
UTX 160212P00094500 P 02/12/16 94.5 5.55 7.30
UTX 160212P00095000 P 02/12/16 95.0 6.10 7.80
UTX 160212P00095500 P 02/12/16 95.5 6.10 9.00
UTX 160212P00096000 P 02/12/16 96.0 6.60 9.25
UTX 160212P00096500 P 02/12/16 96.5 6.55 10.65
UTX 160212P00097000 P 02/12/16 97.0 7.10 11.15
UTX 160212P00097500 P 02/12/16 97.5 7.60 11.45
UTX 160212P00098000 P 02/12/16 98.0 8.70 11.65
UTX 160212P00098500 P 02/12/16 98.5 9.10 12.20
UTX 160212P00099000 P 02/12/16 99.0 9.10 13.15
UTX 160212P00099500 P 02/12/16 99.5 9.50 13.45
UTX 160212P00100000 P 02/12/16 100.0 10.70 13.10
UTX 160212P00101000 P 02/12/16 101.0 11.70 14.40
UTX 160212P00102000 P 02/12/16 102.0 12.10 16.15
UTX 160212P00103000 P 02/12/16 103.0 13.15 17.20
UTX 160212P00104000 P 02/12/16 104.0 14.15 18.20
UTX 160212P00105000 P 02/12/16 105.0 15.75 18.65
UTX 160212P00106000 P 02/12/16 106.0 16.70 19.70
UTX 160212P00107000 P 02/12/16 107.0 17.15 21.15
UTX 160212P00108000 P 02/12/16 108.0 18.70 21.70
UTX 160212P00110000 P 02/12/16 110.0 20.70 23.90
UTX 160219C00050000 C 02/19/16 50.0 36.10 39.85
UTX 160219C00055000 C 02/19/16 55.0 31.30 34.40
UTX 160219C00060000 C 02/19/16 60.0 26.05 29.50
UTX 160219C00065000 C 02/19/16 65.0 21.30 24.05
UTX 160219C00070000 C 02/19/16 70.0 15.95 19.95
UTX 160219C00075000 C 02/19/16 75.0 12.20 13.80
UTX 160219C00076000 C 02/19/16 76.0 11.30 12.75
UTX 160219C00077000 C 02/19/16 77.0 10.35 11.75
UTX 160219C00077500 C 02/19/16 77.5 9.90 11.15
UTX 160219C00078000 C 02/19/16 78.0 9.35 10.70
UTX 160219C00079000 C 02/19/16 79.0 8.45 9.70
UTX 160219C00079500 C 02/19/16 79.5 7.95 9.20
UTX 160219C00080000 C 02/19/16 80.0 7.50 8.70
UTX 160219C00080500 C 02/19/16 80.5 6.95 8.20
UTX 160219C00081000 C 02/19/16 81.0 6.55 7.00
UTX 160219C00081500 C 02/19/16 81.5 6.05 6.55
UTX 160219C00082000 C 02/19/16 82.0 5.60 6.10
UTX 160219C00082500 C 02/19/16 82.5 5.15 5.60
UTX 160219C00083000 C 02/19/16 83.0 4.70 5.20
UTX 160219C00083500 C 02/19/16 83.5 4.30 4.70
UTX 160219C00084000 C 02/19/16 84.0 3.85 4.25
UTX 160219C00084500 C 02/19/16 84.5 3.45 3.80
UTX 160219C00085000 C 02/19/16 85.0 3.05 3.40
UTX 160219C00085500 C 02/19/16 85.5 2.85 3.00
UTX 160219C00086000 C 02/19/16 86.0 2.36 2.60
UTX 160219C00086500 C 02/19/16 86.5 2.14 2.29
UTX 160219C00087000 C 02/19/16 87.0 1.82 1.91
UTX 160219C00087500 C 02/19/16 87.5 1.52 1.64
UTX 160219C00088000 C 02/19/16 88.0 1.25 1.32
UTX 160219C00088500 C 02/19/16 88.5 1.01 1.08
UTX 160219C00089000 C 02/19/16 89.0 0.80 0.92
UTX 160219C00089500 C 02/19/16 89.5 0.59 0.69
UTX 160219C00090000 C 02/19/16 90.0 0.47 0.52
UTX 160219C00090500 C 02/19/16 90.5 0.32 0.40
UTX 160219C00091000 C 02/19/16 91.0 0.23 0.30
UTX 160219C00091500 C 02/19/16 91.5 0.16 0.21
UTX 160219C00092000 C 02/19/16 92.0 0.11 0.15
UTX 160219C00092500 C 02/19/16 92.5 0.07 0.11
UTX 160219C00093000 C 02/19/16 93.0 0.04 0.08
UTX 160219C00093500 C 02/19/16 93.5 0.02 0.08
UTX 160219C00094000 C 02/19/16 94.0 0.01 0.11
UTX 160219C00094500 C 02/19/16 94.5 0.00 0.10
UTX 160219C00095000 C 02/19/16 95.0 0.00 0.10
UTX 160219C00095500 C 02/19/16 95.5 0.00 0.11
UTX 160219C00096000 C 02/19/16 96.0 0.00 0.11
UTX 160219C00096500 C 02/19/16 96.5 0.00 0.11
UTX 160219C00097000 C 02/19/16 97.0 0.00 0.12
UTX 160219C00097500 C 02/19/16 97.5 0.00 0.11
UTX 160219C00098000 C 02/19/16 98.0 0.00 0.11
UTX 160219C00098500 C 02/19/16 98.5 0.00 0.11
UTX 160219C00099000 C 02/19/16 99.0 0.00 0.12
UTX 160219C00099500 C 02/19/16 99.5 0.00 0.11
UTX 160219C00100000 C 02/19/16 100.0 0.00 0.01
UTX 160219C00101000 C 02/19/16 101.0 0.00 0.02
UTX 160219C00102000 C 02/19/16 102.0 0.00 0.12
UTX 160219C00103000 C 02/19/16 103.0 0.00 0.11
UTX 160219C00104000 C 02/19/16 104.0 0.00 0.11
UTX 160219C00105000 C 02/19/16 105.0 0.00 0.10
UTX 160219C00106000 C 02/19/16 106.0 0.00 0.11
UTX 160219C00107000 C 02/19/16 107.0 0.00 0.11
UTX 160219C00108000 C 02/19/16 108.0 0.00 0.11
UTX 160219C00109000 C 02/19/16 109.0 0.00 0.11
UTX 160219C00110000 C 02/19/16 110.0 0.00 0.05
UTX 160219C00111000 C 02/19/16 111.0 0.00 0.11
UTX 160219C00112000 C 02/19/16 112.0 0.00 0.11
UTX 160219C00115000 C 02/19/16 115.0 0.00 0.11
UTX 160219C00120000 C 02/19/16 120.0 0.00 0.01
UTX 160219C00125000 C 02/19/16 125.0 0.00 0.11
UTX 160219C00130000 C 02/19/16 130.0 0.00 0.11
UTX 160219C00135000 C 02/19/16 135.0 0.00 0.11
UTX 160219C00140000 C 02/19/16 140.0 0.00 0.11
UTX 160219C00145000 C 02/19/16 145.0 0.00 0.11
UTX 160219C00150000 C 02/19/16 150.0 0.00 0.11
UTX 160219C00155000 C 02/19/16 155.0 0.00 0.11
UTX 160219C00160000 C 02/19/16 160.0 0.00 0.11
UTX 160219C00165000 C 02/19/16 165.0 0.00 0.11
UTX 160219C00170000 C 02/19/16 170.0 0.00 0.11
UTX 160219P00050000 P 02/19/16 50.0 0.00 0.11
UTX 160219P00055000 P 02/19/16 55.0 0.00 0.11
UTX 160219P00060000 P 02/19/16 60.0 0.00 0.11
UTX 160219P00065000 P 02/19/16 65.0 0.00 0.11
UTX 160219P00070000 P 02/19/16 70.0 0.00 0.12
UTX 160219P00075000 P 02/19/16 75.0 0.01 0.13
UTX 160219P00076000 P 02/19/16 76.0 0.02 0.14
UTX 160219P00077000 P 02/19/16 77.0 0.03 0.14
UTX 160219P00077500 P 02/19/16 77.5 0.04 0.16
UTX 160219P00078000 P 02/19/16 78.0 0.02 0.18
UTX 160219P00079000 P 02/19/16 79.0 0.05 0.19
UTX 160219P00079500 P 02/19/16 79.5 0.09 0.22
UTX 160219P00080000 P 02/19/16 80.0 0.14 0.19
UTX 160219P00080500 P 02/19/16 80.5 0.17 0.22
UTX 160219P00081000 P 02/19/16 81.0 0.20 0.26
UTX 160219P00081500 P 02/19/16 81.5 0.24 0.30
UTX 160219P00082000 P 02/19/16 82.0 0.28 0.35
UTX 160219P00082500 P 02/19/16 82.5 0.33 0.40
UTX 160219P00083000 P 02/19/16 83.0 0.40 0.45
UTX 160219P00083500 P 02/19/16 83.5 0.46 0.52
UTX 160219P00084000 P 02/19/16 84.0 0.54 0.61
UTX 160219P00084500 P 02/19/16 84.5 0.66 0.71
UTX 160219P00085000 P 02/19/16 85.0 0.76 0.82
UTX 160219P00085500 P 02/19/16 85.5 0.89 1.01
UTX 160219P00086000 P 02/19/16 86.0 1.07 1.15
UTX 160219P00086500 P 02/19/16 86.5 1.23 1.30
UTX 160219P00087000 P 02/19/16 87.0 1.45 1.50
UTX 160219P00087500 P 02/19/16 87.5 1.65 1.87
UTX 160219P00088000 P 02/19/16 88.0 1.91 2.00
UTX 160219P00088500 P 02/19/16 88.5 2.18 2.36
UTX 160219P00089000 P 02/19/16 89.0 2.48 2.60
UTX 160219P00089500 P 02/19/16 89.5 2.82 3.05
UTX 160219P00090000 P 02/19/16 90.0 3.15 3.55
UTX 160219P00090500 P 02/19/16 90.5 3.50 3.75
UTX 160219P00091000 P 02/19/16 91.0 3.95 4.15
UTX 160219P00091500 P 02/19/16 91.5 4.20 4.95
UTX 160219P00092000 P 02/19/16 92.0 4.20 5.30
UTX 160219P00092500 P 02/19/16 92.5 5.25 5.75
UTX 160219P00093000 P 02/19/16 93.0 5.75 6.25
UTX 160219P00093500 P 02/19/16 93.5 6.25 6.70
UTX 160219P00094000 P 02/19/16 94.0 6.70 7.20
UTX 160219P00094500 P 02/19/16 94.5 6.45 7.70
UTX 160219P00095000 P 02/19/16 95.0 7.80 8.20
UTX 160219P00095500 P 02/19/16 95.5 7.55 8.75
UTX 160219P00096000 P 02/19/16 96.0 7.95 9.25
UTX 160219P00096500 P 02/19/16 96.5 8.15 9.95
UTX 160219P00097000 P 02/19/16 97.0 8.45 10.25
UTX 160219P00097500 P 02/19/16 97.5 9.40 10.85
UTX 160219P00098000 P 02/19/16 98.0 10.45 11.35
UTX 160219P00098500 P 02/19/16 98.5 9.80 12.35
UTX 160219P00099000 P 02/19/16 99.0 10.30 12.60
UTX 160219P00099500 P 02/19/16 99.5 11.30 13.40
UTX 160219P00100000 P 02/19/16 100.0 12.50 13.20
UTX 160219P00101000 P 02/19/16 101.0 12.10 15.55
UTX 160219P00102000 P 02/19/16 102.0 13.10 16.55
UTX 160219P00103000 P 02/19/16 103.0 14.15 17.55
UTX 160219P00104000 P 02/19/16 104.0 15.15 17.25
UTX 160219P00105000 P 02/19/16 105.0 16.90 18.30
UTX 160219P00106000 P 02/19/16 106.0 17.10 20.65
UTX 160219P00107000 P 02/19/16 107.0 18.10 21.65
UTX 160219P00108000 P 02/19/16 108.0 19.10 22.55
UTX 160219P00109000 P 02/19/16 109.0 19.85 23.50
UTX 160219P00110000 P 02/19/16 110.0 21.25 23.30
UTX 160219P00111000 P 02/19/16 111.0 22.00 25.50
UTX 160219P00112000 P 02/19/16 112.0 23.05 26.50
UTX 160219P00115000 P 02/19/16 115.0 26.25 28.30
UTX 160219P00120000 P 02/19/16 120.0 31.20 33.35
UTX 160219P00125000 P 02/19/16 125.0 36.25 39.40
UTX 160219P00130000 P 02/19/16 130.0 41.10 44.50
UTX 160219P00135000 P 02/19/16 135.0 45.85 49.20
UTX 160219P00140000 P 02/19/16 140.0 50.85 54.50
UTX 160219P00145000 P 02/19/16 145.0 55.85 59.25
UTX 160219P00150000 P 02/19/16 150.0 60.75 64.70
UTX 160219P00155000 P 02/19/16 155.0 65.70 69.70
UTX 160219P00160000 P 02/19/16 160.0 70.70 74.70
UTX 160219P00165000 P 02/19/16 165.0 75.70 79.70
UTX 160219P00170000 P 02/19/16 170.0 80.70 84.55
UTX 160226C00055000 C 02/26/16 55.0 31.10 35.00
UTX 160226C00060000 C 02/26/16 60.0 25.95 29.95
UTX 160226C00065000 C 02/26/16 65.0 20.90 24.95
UTX 160226C00070000 C 02/26/16 70.0 16.35 19.85
UTX 160226C00075000 C 02/26/16 75.0 12.20 13.90
UTX 160226C00076500 C 02/26/16 76.5 9.55 12.35
UTX 160226C00077000 C 02/26/16 77.0 9.25 11.90
UTX 160226C00077500 C 02/26/16 77.5 8.95 11.40
UTX 160226C00078000 C 02/26/16 78.0 8.05 10.80
UTX 160226C00078500 C 02/26/16 78.5 7.80 10.35
UTX 160226C00079000 C 02/26/16 79.0 7.50 9.80
UTX 160226C00079500 C 02/26/16 79.5 7.10 9.30
UTX 160226C00080000 C 02/26/16 80.0 7.25 9.00
UTX 160226C00080500 C 02/26/16 80.5 6.95 8.35
UTX 160226C00081000 C 02/26/16 81.0 6.50 7.95
UTX 160226C00081500 C 02/26/16 81.5 5.95 7.50
UTX 160226C00082000 C 02/26/16 82.0 5.50 6.95
UTX 160226C00082500 C 02/26/16 82.5 5.40 6.40
UTX 160226C00083000 C 02/26/16 83.0 4.80 5.90
UTX 160226C00083500 C 02/26/16 83.5 4.40 4.80
UTX 160226C00084000 C 02/26/16 84.0 3.95 4.35
UTX 160226C00084500 C 02/26/16 84.5 3.55 4.45
UTX 160226C00085000 C 02/26/16 85.0 3.40 3.65
UTX 160226C00085500 C 02/26/16 85.5 3.00 3.25
UTX 160226C00086000 C 02/26/16 86.0 2.66 2.83
UTX 160226C00086500 C 02/26/16 86.5 2.33 2.51
UTX 160226C00087000 C 02/26/16 87.0 2.05 2.15
UTX 160226C00087500 C 02/26/16 87.5 1.77 1.85
UTX 160226C00088000 C 02/26/16 88.0 1.49 1.60
UTX 160226C00088500 C 02/26/16 88.5 1.25 1.33
UTX 160226C00089000 C 02/26/16 89.0 1.03 1.12
UTX 160226C00089500 C 02/26/16 89.5 0.84 0.93
UTX 160226C00090000 C 02/26/16 90.0 0.66 0.77
UTX 160226C00090500 C 02/26/16 90.5 0.53 0.61
UTX 160226C00091000 C 02/26/16 91.0 0.41 0.49
UTX 160226C00091500 C 02/26/16 91.5 0.27 0.39
UTX 160226C00092000 C 02/26/16 92.0 0.24 0.29
UTX 160226C00092500 C 02/26/16 92.5 0.17 0.23
UTX 160226C00093000 C 02/26/16 93.0 0.12 0.18
UTX 160226C00093500 C 02/26/16 93.5 0.09 0.14
UTX 160226C00094000 C 02/26/16 94.0 0.05 0.13
UTX 160226C00094500 C 02/26/16 94.5 0.03 0.09
UTX 160226C00095000 C 02/26/16 95.0 0.02 0.10
UTX 160226C00095500 C 02/26/16 95.5 0.00 0.13
UTX 160226C00096000 C 02/26/16 96.0 0.00 0.11
UTX 160226C00096500 C 02/26/16 96.5 0.00 0.10
UTX 160226C00097000 C 02/26/16 97.0 0.00 0.11
UTX 160226C00097500 C 02/26/16 97.5 0.00 0.11
UTX 160226C00098000 C 02/26/16 98.0 0.00 0.11
UTX 160226C00098500 C 02/26/16 98.5 0.00 0.11
UTX 160226C00099000 C 02/26/16 99.0 0.00 0.11
UTX 160226C00099500 C 02/26/16 99.5 0.00 0.11
UTX 160226C00100000 C 02/26/16 100.0 0.00 0.11
UTX 160226C00101000 C 02/26/16 101.0 0.00 0.11
UTX 160226C00102000 C 02/26/16 102.0 0.00 0.11
UTX 160226C00103000 C 02/26/16 103.0 0.00 0.11
UTX 160226C00104000 C 02/26/16 104.0 0.00 0.11
UTX 160226C00105000 C 02/26/16 105.0 0.00 0.11
UTX 160226P00055000 P 02/26/16 55.0 0.00 0.11
UTX 160226P00060000 P 02/26/16 60.0 0.00 0.11
UTX 160226P00065000 P 02/26/16 65.0 0.00 0.12
UTX 160226P00070000 P 02/26/16 70.0 0.01 0.14
UTX 160226P00075000 P 02/26/16 75.0 0.05 0.19
UTX 160226P00076500 P 02/26/16 76.5 0.07 0.23
UTX 160226P00077000 P 02/26/16 77.0 0.07 0.24
UTX 160226P00077500 P 02/26/16 77.5 0.09 0.25
UTX 160226P00078000 P 02/26/16 78.0 0.10 0.27
UTX 160226P00078500 P 02/26/16 78.5 0.19 0.24
UTX 160226P00079000 P 02/26/16 79.0 0.21 0.27
UTX 160226P00079500 P 02/26/16 79.5 0.24 0.30
UTX 160226P00080000 P 02/26/16 80.0 0.28 0.34
UTX 160226P00080500 P 02/26/16 80.5 0.32 0.37
UTX 160226P00081000 P 02/26/16 81.0 0.37 0.42
UTX 160226P00081500 P 02/26/16 81.5 0.42 0.49
UTX 160226P00082000 P 02/26/16 82.0 0.47 0.55
UTX 160226P00082500 P 02/26/16 82.5 0.55 0.62
UTX 160226P00083000 P 02/26/16 83.0 0.63 0.71
UTX 160226P00083500 P 02/26/16 83.5 0.71 0.81
UTX 160226P00084000 P 02/26/16 84.0 0.82 0.90
UTX 160226P00084500 P 02/26/16 84.5 0.92 1.02
UTX 160226P00085000 P 02/26/16 85.0 1.06 1.15
UTX 160226P00085500 P 02/26/16 85.5 1.21 1.30
UTX 160226P00086000 P 02/26/16 86.0 1.35 1.49
UTX 160226P00086500 P 02/26/16 86.5 1.55 1.67
UTX 160226P00087000 P 02/26/16 87.0 1.77 1.85
UTX 160226P00087500 P 02/26/16 87.5 1.97 2.13
UTX 160226P00088000 P 02/26/16 88.0 2.22 2.38
UTX 160226P00088500 P 02/26/16 88.5 2.46 2.65
UTX 160226P00089000 P 02/26/16 89.0 2.78 2.98
UTX 160226P00089500 P 02/26/16 89.5 2.85 3.45
UTX 160226P00090000 P 02/26/16 90.0 3.35 3.75
UTX 160226P00090500 P 02/26/16 90.5 3.65 4.20
UTX 160226P00091000 P 02/26/16 91.0 4.05 4.40
UTX 160226P00091500 P 02/26/16 91.5 3.90 5.05
UTX 160226P00092000 P 02/26/16 92.0 4.35 5.50
UTX 160226P00092500 P 02/26/16 92.5 4.75 6.05
UTX 160226P00093000 P 02/26/16 93.0 5.10 6.60
UTX 160226P00093500 P 02/26/16 93.5 5.50 7.05
UTX 160226P00094000 P 02/26/16 94.0 6.00 7.50
UTX 160226P00094500 P 02/26/16 94.5 6.40 8.05
UTX 160226P00095000 P 02/26/16 95.0 6.80 8.50
UTX 160226P00095500 P 02/26/16 95.5 7.25 9.05
UTX 160226P00096000 P 02/26/16 96.0 7.75 9.55
UTX 160226P00096500 P 02/26/16 96.5 8.30 10.00
UTX 160226P00097000 P 02/26/16 97.0 8.60 11.20
UTX 160226P00097500 P 02/26/16 97.5 8.65 12.15
UTX 160226P00098000 P 02/26/16 98.0 9.30 12.45
UTX 160226P00098500 P 02/26/16 98.5 9.55 13.15
UTX 160226P00099000 P 02/26/16 99.0 9.70 13.60
UTX 160226P00099500 P 02/26/16 99.5 10.30 14.15
UTX 160226P00100000 P 02/26/16 100.0 10.80 14.70
UTX 160226P00101000 P 02/26/16 101.0 12.15 15.25
UTX 160226P00102000 P 02/26/16 102.0 13.30 16.15
UTX 160226P00103000 P 02/26/16 103.0 13.70 17.75
UTX 160226P00104000 P 02/26/16 104.0 15.45 18.60
UTX 160226P00105000 P 02/26/16 105.0 16.30 19.60
UTX 160304C00060000 C 03/04/16 60.0 26.10 29.55
UTX 160304C00065000 C 03/04/16 65.0 21.25 24.95
UTX 160304C00070000 C 03/04/16 70.0 16.20 19.75
UTX 160304C00074000 C 03/04/16 74.0 12.25 15.20
UTX 160304C00075000 C 03/04/16 75.0 11.40 14.05
UTX 160304C00076000 C 03/04/16 76.0 11.15 13.00
UTX 160304C00076500 C 03/04/16 76.5 10.75 12.45
UTX 160304C00077000 C 03/04/16 77.0 9.55 11.95
UTX 160304C00077500 C 03/04/16 77.5 8.80 11.40
UTX 160304C00078000 C 03/04/16 78.0 9.25 11.00
UTX 160304C00078500 C 03/04/16 78.5 7.65 10.45
UTX 160304C00079000 C 03/04/16 79.0 8.35 9.90
UTX 160304C00079500 C 03/04/16 79.5 7.90 9.45
UTX 160304C00080000 C 03/04/16 80.0 7.45 8.95
UTX 160304C00080500 C 03/04/16 80.5 7.00 8.45
UTX 160304C00081000 C 03/04/16 81.0 6.45 8.00
UTX 160304C00081500 C 03/04/16 81.5 6.00 7.50
UTX 160304C00082000 C 03/04/16 82.0 5.55 6.95
UTX 160304C00082500 C 03/04/16 82.5 5.15 6.45
UTX 160304C00083000 C 03/04/16 83.0 4.75 6.00
UTX 160304C00083500 C 03/04/16 83.5 4.30 5.50
UTX 160304C00084000 C 03/04/16 84.0 3.95 5.10
UTX 160304C00084500 C 03/04/16 84.5 3.90 4.65
UTX 160304C00085000 C 03/04/16 85.0 3.25 4.20
UTX 160304C00085500 C 03/04/16 85.5 3.20 3.40
UTX 160304C00086000 C 03/04/16 86.0 2.88 3.05
UTX 160304C00086500 C 03/04/16 86.5 2.56 2.73
UTX 160304C00087000 C 03/04/16 87.0 2.29 2.41
UTX 160304C00087500 C 03/04/16 87.5 2.01 2.11
UTX 160304C00088000 C 03/04/16 88.0 1.75 1.84
UTX 160304C00088500 C 03/04/16 88.5 1.50 1.60
UTX 160304C00089000 C 03/04/16 89.0 1.27 1.37
UTX 160304C00089500 C 03/04/16 89.5 1.07 1.16
UTX 160304C00090000 C 03/04/16 90.0 0.88 0.97
UTX 160304C00090500 C 03/04/16 90.5 0.73 0.82
UTX 160304C00091000 C 03/04/16 91.0 0.60 0.67
UTX 160304C00091500 C 03/04/16 91.5 0.44 0.54
UTX 160304C00092000 C 03/04/16 92.0 0.35 0.44
UTX 160304C00092500 C 03/04/16 92.5 0.25 0.35
UTX 160304C00093000 C 03/04/16 93.0 0.19 0.29
UTX 160304C00093500 C 03/04/16 93.5 0.14 0.24
UTX 160304C00094000 C 03/04/16 94.0 0.08 0.22
UTX 160304C00094500 C 03/04/16 94.5 0.07 0.16
UTX 160304C00095000 C 03/04/16 95.0 0.05 0.12
UTX 160304C00100000 C 03/04/16 100.0 0.00 0.11
UTX 160304P00060000 P 03/04/16 60.0 0.00 0.12
UTX 160304P00065000 P 03/04/16 65.0 0.01 0.14
UTX 160304P00070000 P 03/04/16 70.0 0.04 0.17
UTX 160304P00074000 P 03/04/16 74.0 0.07 0.24
UTX 160304P00075000 P 03/04/16 75.0 0.09 0.26
UTX 160304P00076000 P 03/04/16 76.0 0.12 0.29
UTX 160304P00076500 P 03/04/16 76.5 0.14 0.31
UTX 160304P00077000 P 03/04/16 77.0 0.16 0.33
UTX 160304P00077500 P 03/04/16 77.5 0.18 0.35
UTX 160304P00078000 P 03/04/16 78.0 0.21 0.37
UTX 160304P00078500 P 03/04/16 78.5 0.28 0.39
UTX 160304P00079000 P 03/04/16 79.0 0.34 0.42
UTX 160304P00079500 P 03/04/16 79.5 0.39 0.47
UTX 160304P00080000 P 03/04/16 80.0 0.44 0.49
UTX 160304P00080500 P 03/04/16 80.5 0.49 0.55
UTX 160304P00081000 P 03/04/16 81.0 0.55 0.61
UTX 160304P00081500 P 03/04/16 81.5 0.62 0.67
UTX 160304P00082000 P 03/04/16 82.0 0.69 0.76
UTX 160304P00082500 P 03/04/16 82.5 0.77 0.84
UTX 160304P00083000 P 03/04/16 83.0 0.85 0.95
UTX 160304P00083500 P 03/04/16 83.5 0.96 1.04
UTX 160304P00084000 P 03/04/16 84.0 1.07 1.15
UTX 160304P00084500 P 03/04/16 84.5 1.19 1.28
UTX 160304P00085000 P 03/04/16 85.0 1.33 1.42
UTX 160304P00085500 P 03/04/16 85.5 1.48 1.57
UTX 160304P00086000 P 03/04/16 86.0 1.64 1.76
UTX 160304P00086500 P 03/04/16 86.5 1.82 1.96
UTX 160304P00087000 P 03/04/16 87.0 2.03 2.15
UTX 160304P00087500 P 03/04/16 87.5 2.24 2.38
UTX 160304P00088000 P 03/04/16 88.0 2.47 2.74
UTX 160304P00088500 P 03/04/16 88.5 2.71 2.97
UTX 160304P00089000 P 03/04/16 89.0 2.99 3.35
UTX 160304P00089500 P 03/04/16 89.5 3.30 3.70
UTX 160304P00090000 P 03/04/16 90.0 3.15 4.05
UTX 160304P00090500 P 03/04/16 90.5 3.45 4.40
UTX 160304P00091000 P 03/04/16 91.0 3.65 4.80
UTX 160304P00091500 P 03/04/16 91.5 4.10 5.25
UTX 160304P00092000 P 03/04/16 92.0 4.45 5.70
UTX 160304P00092500 P 03/04/16 92.5 4.80 6.15
UTX 160304P00093000 P 03/04/16 93.0 5.20 6.65
UTX 160304P00093500 P 03/04/16 93.5 5.60 7.15
UTX 160304P00094000 P 03/04/16 94.0 5.95 7.60
UTX 160304P00094500 P 03/04/16 94.5 6.45 8.10
UTX 160304P00095000 P 03/04/16 95.0 6.85 8.60
UTX 160304P00100000 P 03/04/16 100.0 11.30 14.20
UTX 160311C00065000 C 03/11/16 65.0 21.10 24.65
UTX 160311C00070000 C 03/11/16 70.0 16.10 19.75
UTX 160311C00075000 C 03/11/16 75.0 11.40 14.10
UTX 160311C00076500 C 03/11/16 76.5 10.20 12.40
UTX 160311C00077000 C 03/11/16 77.0 9.35 11.95
UTX 160311C00077500 C 03/11/16 77.5 9.15 11.40
UTX 160311C00078000 C 03/11/16 78.0 9.35 10.95
UTX 160311C00078500 C 03/11/16 78.5 8.90 10.55
UTX 160311C00079000 C 03/11/16 79.0 8.50 9.90
UTX 160311C00079500 C 03/11/16 79.5 8.00 9.40
UTX 160311C00080000 C 03/11/16 80.0 7.60 8.90
UTX 160311C00080500 C 03/11/16 80.5 7.05 8.45
UTX 160311C00081000 C 03/11/16 81.0 6.55 8.00
UTX 160311C00081500 C 03/11/16 81.5 6.10 7.50
UTX 160311C00082000 C 03/11/16 82.0 5.70 7.00
UTX 160311C00082500 C 03/11/16 82.5 5.30 6.55
UTX 160311C00083000 C 03/11/16 83.0 4.90 6.05
UTX 160311C00083500 C 03/11/16 83.5 4.85 5.15
UTX 160311C00084000 C 03/11/16 84.0 4.55 4.75
UTX 160311C00084500 C 03/11/16 84.5 4.05 4.40
UTX 160311C00085000 C 03/11/16 85.0 3.65 4.00
UTX 160311C00085500 C 03/11/16 85.5 3.45 3.65
UTX 160311C00086000 C 03/11/16 86.0 2.97 3.30
UTX 160311C00086500 C 03/11/16 86.5 2.79 2.96
UTX 160311C00087000 C 03/11/16 87.0 2.52 2.63
UTX 160311C00087500 C 03/11/16 87.5 2.21 2.36
UTX 160311C00088000 C 03/11/16 88.0 1.98 2.08
UTX 160311C00088500 C 03/11/16 88.5 1.73 1.83
UTX 160311C00089000 C 03/11/16 89.0 1.49 1.59
UTX 160311C00089500 C 03/11/16 89.5 1.30 1.39
UTX 160311C00090000 C 03/11/16 90.0 1.08 1.21
UTX 160311C00090500 C 03/11/16 90.5 0.94 1.02
UTX 160311C00091000 C 03/11/16 91.0 0.78 0.87
UTX 160311C00091500 C 03/11/16 91.5 0.66 0.73
UTX 160311C00092000 C 03/11/16 92.0 0.52 0.61
UTX 160311C00092500 C 03/11/16 92.5 0.40 0.50
UTX 160311C00093000 C 03/11/16 93.0 0.34 0.42
UTX 160311C00093500 C 03/11/16 93.5 0.26 0.34
UTX 160311C00094000 C 03/11/16 94.0 0.20 0.28
UTX 160311C00094500 C 03/11/16 94.5 0.15 0.24
UTX 160311C00095000 C 03/11/16 95.0 0.12 0.19
UTX 160311C00100000 C 03/11/16 100.0 0.00 0.04
UTX 160311P00065000 P 03/11/16 65.0 0.02 0.09
UTX 160311P00070000 P 03/11/16 70.0 0.09 0.14
UTX 160311P00075000 P 03/11/16 75.0 0.16 0.32
UTX 160311P00076500 P 03/11/16 76.5 0.23 0.39
UTX 160311P00077000 P 03/11/16 77.0 0.29 0.41
UTX 160311P00077500 P 03/11/16 77.5 0.29 0.45
UTX 160311P00078000 P 03/11/16 78.0 0.40 0.46
UTX 160311P00078500 P 03/11/16 78.5 0.44 0.51
UTX 160311P00079000 P 03/11/16 79.0 0.48 0.56
UTX 160311P00079500 P 03/11/16 79.5 0.53 0.61
UTX 160311P00080000 P 03/11/16 80.0 0.59 0.66
UTX 160311P00080500 P 03/11/16 80.5 0.64 0.74
UTX 160311P00081000 P 03/11/16 81.0 0.72 0.80
UTX 160311P00081500 P 03/11/16 81.5 0.78 0.88
UTX 160311P00082000 P 03/11/16 82.0 0.87 0.95
UTX 160311P00082500 P 03/11/16 82.5 0.95 1.05
UTX 160311P00083000 P 03/11/16 83.0 1.04 1.16
UTX 160311P00083500 P 03/11/16 83.5 1.17 1.27
UTX 160311P00084000 P 03/11/16 84.0 1.28 1.40
UTX 160311P00084500 P 03/11/16 84.5 1.40 1.54
UTX 160311P00085000 P 03/11/16 85.0 1.56 1.68
UTX 160311P00085500 P 03/11/16 85.5 1.71 1.83
UTX 160311P00086000 P 03/11/16 86.0 1.87 2.02
UTX 160311P00086500 P 03/11/16 86.5 2.06 2.20
UTX 160311P00087000 P 03/11/16 87.0 2.26 2.41
UTX 160311P00087500 P 03/11/16 87.5 2.47 2.64
UTX 160311P00088000 P 03/11/16 88.0 2.72 2.97
UTX 160311P00088500 P 03/11/16 88.5 2.95 3.25
UTX 160311P00089000 P 03/11/16 89.0 3.20 3.55
UTX 160311P00089500 P 03/11/16 89.5 3.55 3.85
UTX 160311P00090000 P 03/11/16 90.0 3.80 4.15
UTX 160311P00090500 P 03/11/16 90.5 4.10 4.50
UTX 160311P00091000 P 03/11/16 91.0 4.45 4.85
UTX 160311P00091500 P 03/11/16 91.5 4.25 5.35
UTX 160311P00092000 P 03/11/16 92.0 4.60 5.80
UTX 160311P00092500 P 03/11/16 92.5 4.95 6.25
UTX 160311P00093000 P 03/11/16 93.0 5.30 6.70
UTX 160311P00093500 P 03/11/16 93.5 5.75 7.15
UTX 160311P00094000 P 03/11/16 94.0 6.15 7.60
UTX 160311P00094500 P 03/11/16 94.5 6.60 8.05
UTX 160311P00095000 P 03/11/16 95.0 7.05 8.55
UTX 160311P00100000 P 03/11/16 100.0 11.10 14.20
UTX 160318C00045000 C 03/18/16 45.0 41.10 44.45
UTX 160318C00050000 C 03/18/16 50.0 36.10 39.45
UTX 160318C00055000 C 03/18/16 55.0 31.10 34.45
UTX 160318C00060000 C 03/18/16 60.0 26.10 29.30
UTX 160318C00065000 C 03/18/16 65.0 21.10 24.20
UTX 160318C00070000 C 03/18/16 70.0 16.40 19.15
UTX 160318C00075000 C 03/18/16 75.0 12.30 13.80
UTX 160318C00077500 C 03/18/16 77.5 9.85 11.65
UTX 160318C00080000 C 03/18/16 80.0 7.65 8.85
UTX 160318C00082500 C 03/18/16 82.5 5.50 6.55
UTX 160318C00085000 C 03/18/16 85.0 4.05 4.20
UTX 160318C00087500 C 03/18/16 87.5 2.50 2.58
UTX 160318C00090000 C 03/18/16 90.0 1.34 1.41
UTX 160318C00092500 C 03/18/16 92.5 0.61 0.66
UTX 160318C00095000 C 03/18/16 95.0 0.22 0.27
UTX 160318C00097500 C 03/18/16 97.5 0.07 0.11
UTX 160318C00100000 C 03/18/16 100.0 0.01 0.06
UTX 160318C00105000 C 03/18/16 105.0 0.00 0.03
UTX 160318C00110000 C 03/18/16 110.0 0.00 0.03
UTX 160318C00115000 C 03/18/16 115.0 0.00 0.03
UTX 160318C00120000 C 03/18/16 120.0 0.00 0.02
UTX 160318C00125000 C 03/18/16 125.0 0.00 0.02
UTX 160318C00130000 C 03/18/16 130.0 0.00 0.02
UTX 160318P00045000 P 03/18/16 45.0 0.00 0.03
UTX 160318P00050000 P 03/18/16 50.0 0.00 0.03
UTX 160318P00055000 P 03/18/16 55.0 0.00 0.04
UTX 160318P00060000 P 03/18/16 60.0 0.02 0.06
UTX 160318P00065000 P 03/18/16 65.0 0.05 0.11
UTX 160318P00070000 P 03/18/16 70.0 0.15 0.19
UTX 160318P00075000 P 03/18/16 75.0 0.33 0.38
UTX 160318P00077500 P 03/18/16 77.5 0.50 0.55
UTX 160318P00080000 P 03/18/16 80.0 0.76 0.81
UTX 160318P00082500 P 03/18/16 82.5 1.16 1.24
UTX 160318P00085000 P 03/18/16 85.0 1.79 1.87
UTX 160318P00087500 P 03/18/16 87.5 2.75 2.84
UTX 160318P00090000 P 03/18/16 90.0 4.05 4.30
UTX 160318P00092500 P 03/18/16 92.5 5.80 6.10
UTX 160318P00095000 P 03/18/16 95.0 7.25 8.40
UTX 160318P00097500 P 03/18/16 97.5 9.45 11.35
UTX 160318P00100000 P 03/18/16 100.0 11.80 14.10
UTX 160318P00105000 P 03/18/16 105.0 16.10 19.45
UTX 160318P00110000 P 03/18/16 110.0 20.90 24.35
UTX 160318P00115000 P 03/18/16 115.0 25.80 29.45
UTX 160318P00120000 P 03/18/16 120.0 30.90 34.35
UTX 160318P00125000 P 03/18/16 125.0 35.90 39.45
UTX 160318P00130000 P 03/18/16 130.0 40.90 44.60
UTX 160324C00065000 C 03/24/16 65.0 21.20 24.70
UTX 160324C00070000 C 03/24/16 70.0 16.10 19.55
UTX 160324C00075000 C 03/24/16 75.0 11.45 14.70
UTX 160324C00076500 C 03/24/16 76.5 10.90 12.35
UTX 160324C00077000 C 03/24/16 77.0 10.45 11.95
UTX 160324C00077500 C 03/24/16 77.5 9.15 12.35
UTX 160324C00078000 C 03/24/16 78.0 9.55 10.90
UTX 160324C00078500 C 03/24/16 78.5 9.10 10.45
UTX 160324C00079000 C 03/24/16 79.0 8.55 10.00
UTX 160324C00079500 C 03/24/16 79.5 8.10 9.45
UTX 160324C00080000 C 03/24/16 80.0 7.65 9.10
UTX 160324C00080500 C 03/24/16 80.5 7.20 8.55
UTX 160324C00081000 C 03/24/16 81.0 6.75 8.10
UTX 160324C00081500 C 03/24/16 81.5 6.35 7.75
UTX 160324C00082000 C 03/24/16 82.0 6.00 7.20
UTX 160324C00082500 C 03/24/16 82.5 5.55 6.80
UTX 160324C00083000 C 03/24/16 83.0 5.65 5.90
UTX 160324C00083500 C 03/24/16 83.5 5.10 5.50
UTX 160324C00084000 C 03/24/16 84.0 4.75 5.10
UTX 160324C00084500 C 03/24/16 84.5 4.35 4.75
UTX 160324C00085000 C 03/24/16 85.0 4.20 4.40
UTX 160324C00085500 C 03/24/16 85.5 3.70 4.00
UTX 160324C00086000 C 03/24/16 86.0 3.40 3.70
UTX 160324C00086500 C 03/24/16 86.5 3.20 3.35
UTX 160324C00087000 C 03/24/16 87.0 2.94 3.05
UTX 160324C00087500 C 03/24/16 87.5 2.64 2.77
UTX 160324C00088000 C 03/24/16 88.0 2.40 2.49
UTX 160324C00088500 C 03/24/16 88.5 2.15 2.26
UTX 160324C00089000 C 03/24/16 89.0 1.91 2.01
UTX 160324C00089500 C 03/24/16 89.5 1.69 1.80
UTX 160324C00090000 C 03/24/16 90.0 1.50 1.59
UTX 160324C00090500 C 03/24/16 90.5 1.31 1.40
UTX 160324C00091000 C 03/24/16 91.0 1.14 1.22
UTX 160324C00091500 C 03/24/16 91.5 0.99 1.07
UTX 160324C00092000 C 03/24/16 92.0 0.84 0.93
UTX 160324C00092500 C 03/24/16 92.5 0.72 0.80
UTX 160324C00093000 C 03/24/16 93.0 0.61 0.69
UTX 160324C00094000 C 03/24/16 94.0 0.41 0.49
UTX 160324C00095000 C 03/24/16 95.0 0.25 0.37
UTX 160324C00096000 C 03/24/16 96.0 0.15 0.27
UTX 160324C00100000 C 03/24/16 100.0 0.01 0.08
UTX 160324P00065000 P 03/24/16 65.0 0.08 0.13
UTX 160324P00070000 P 03/24/16 70.0 0.13 0.27
UTX 160324P00075000 P 03/24/16 75.0 0.40 0.48
UTX 160324P00076500 P 03/24/16 76.5 0.50 0.57
UTX 160324P00077000 P 03/24/16 77.0 0.54 0.60
UTX 160324P00077500 P 03/24/16 77.5 0.59 0.66
UTX 160324P00078000 P 03/24/16 78.0 0.64 0.72
UTX 160324P00078500 P 03/24/16 78.5 0.69 0.77
UTX 160324P00079000 P 03/24/16 79.0 0.75 0.82
UTX 160324P00079500 P 03/24/16 79.5 0.81 0.89
UTX 160324P00080000 P 03/24/16 80.0 0.88 0.95
UTX 160324P00080500 P 03/24/16 80.5 0.94 1.03
UTX 160324P00081000 P 03/24/16 81.0 1.02 1.12
UTX 160324P00081500 P 03/24/16 81.5 1.10 1.20
UTX 160324P00082000 P 03/24/16 82.0 1.20 1.30
UTX 160324P00082500 P 03/24/16 82.5 1.29 1.41
UTX 160324P00083000 P 03/24/16 83.0 1.42 1.51
UTX 160324P00083500 P 03/24/16 83.5 1.53 1.64
UTX 160324P00084000 P 03/24/16 84.0 1.65 1.79
UTX 160324P00084500 P 03/24/16 84.5 1.79 1.92
UTX 160324P00085000 P 03/24/16 85.0 1.94 2.07
UTX 160324P00085500 P 03/24/16 85.5 2.10 2.24
UTX 160324P00086000 P 03/24/16 86.0 2.29 2.43
UTX 160324P00086500 P 03/24/16 86.5 2.47 2.62
UTX 160324P00087000 P 03/24/16 87.0 2.67 2.82
UTX 160324P00087500 P 03/24/16 87.5 2.89 3.05
UTX 160324P00088000 P 03/24/16 88.0 3.10 3.40
UTX 160324P00088500 P 03/24/16 88.5 3.35 3.65
UTX 160324P00089000 P 03/24/16 89.0 3.55 3.95
UTX 160324P00089500 P 03/24/16 89.5 3.85 4.20
UTX 160324P00090000 P 03/24/16 90.0 4.20 4.50
UTX 160324P00090500 P 03/24/16 90.5 4.45 4.85
UTX 160324P00091000 P 03/24/16 91.0 4.80 5.20
UTX 160324P00091500 P 03/24/16 91.5 5.15 5.55
UTX 160324P00092000 P 03/24/16 92.0 4.90 6.00
UTX 160324P00092500 P 03/24/16 92.5 5.60 6.40
UTX 160324P00093000 P 03/24/16 93.0 5.60 6.80
UTX 160324P00094000 P 03/24/16 94.0 6.30 7.75
UTX 160324P00095000 P 03/24/16 95.0 7.25 8.65
UTX 160324P00096000 P 03/24/16 96.0 8.10 9.60
UTX 160324P00100000 P 03/24/16 100.0 11.75 13.75
UTX 160520C00050000 C 05/20/16 50.0 36.10 39.80
UTX 160520C00055000 C 05/20/16 55.0 30.90 34.95
UTX 160520C00060000 C 05/20/16 60.0 26.10 29.65
UTX 160520C00065000 C 05/20/16 65.0 21.10 24.60
UTX 160520C00070000 C 05/20/16 70.0 17.10 19.10
UTX 160520C00075000 C 05/20/16 75.0 12.75 14.05
UTX 160520C00077500 C 05/20/16 77.5 10.50 11.80
UTX 160520C00080000 C 05/20/16 80.0 9.05 9.70
UTX 160520C00082500 C 05/20/16 82.5 7.00 7.40
UTX 160520C00085000 C 05/20/16 85.0 5.50 5.65
UTX 160520C00087500 C 05/20/16 87.5 4.05 4.15
UTX 160520C00090000 C 05/20/16 90.0 2.77 2.89
UTX 160520C00092500 C 05/20/16 92.5 1.80 1.88
UTX 160520C00095000 C 05/20/16 95.0 1.08 1.16
UTX 160520C00097500 C 05/20/16 97.5 0.58 0.67
UTX 160520C00100000 C 05/20/16 100.0 0.32 0.34
UTX 160520C00105000 C 05/20/16 105.0 0.06 0.09
UTX 160520C00110000 C 05/20/16 110.0 0.00 0.06
UTX 160520C00115000 C 05/20/16 115.0 0.00 0.03
UTX 160520C00120000 C 05/20/16 120.0 0.00 0.03
UTX 160520C00125000 C 05/20/16 125.0 0.00 0.03
UTX 160520C00130000 C 05/20/16 130.0 0.00 0.03
UTX 160520C00135000 C 05/20/16 135.0 0.00 0.03
UTX 160520C00140000 C 05/20/16 140.0 0.00 0.01
UTX 160520P00050000 P 05/20/16 50.0 0.07 0.11
UTX 160520P00055000 P 05/20/16 55.0 0.12 0.20
UTX 160520P00060000 P 05/20/16 60.0 0.23 0.26
UTX 160520P00065000 P 05/20/16 65.0 0.40 0.46
UTX 160520P00070000 P 05/20/16 70.0 0.70 0.76
UTX 160520P00075000 P 05/20/16 75.0 1.19 1.28
UTX 160520P00077500 P 05/20/16 77.5 1.58 1.65
UTX 160520P00080000 P 05/20/16 80.0 2.04 2.15
UTX 160520P00082500 P 05/20/16 82.5 2.70 2.81
UTX 160520P00085000 P 05/20/16 85.0 3.50 3.65
UTX 160520P00087500 P 05/20/16 87.5 4.60 4.75
UTX 160520P00090000 P 05/20/16 90.0 5.85 6.10
UTX 160520P00092500 P 05/20/16 92.5 7.40 7.65
UTX 160520P00095000 P 05/20/16 95.0 9.20 9.50
UTX 160520P00097500 P 05/20/16 97.5 10.50 11.75
UTX 160520P00100000 P 05/20/16 100.0 12.50 14.25
UTX 160520P00105000 P 05/20/16 105.0 16.85 20.00
UTX 160520P00110000 P 05/20/16 110.0 21.45 25.15
UTX 160520P00115000 P 05/20/16 115.0 26.30 30.15
UTX 160520P00120000 P 05/20/16 120.0 31.25 35.25
UTX 160520P00125000 P 05/20/16 125.0 36.25 40.20
UTX 160520P00130000 P 05/20/16 130.0 41.10 45.30
UTX 160520P00135000 P 05/20/16 135.0 46.10 49.90
UTX 160520P00140000 P 05/20/16 140.0 51.00 54.90
UTX 160819C00050000 C 08/19/16 50.0 36.10 39.75
UTX 160819C00055000 C 08/19/16 55.0 31.10 34.75
UTX 160819C00060000 C 08/19/16 60.0 25.60 30.10
UTX 160819C00065000 C 08/19/16 65.0 22.10 24.20
UTX 160819C00070000 C 08/19/16 70.0 17.70 19.10
UTX 160819C00075000 C 08/19/16 75.0 13.45 14.70
UTX 160819C00077500 C 08/19/16 77.5 11.40 12.55
UTX 160819C00080000 C 08/19/16 80.0 9.85 10.40
UTX 160819C00082500 C 08/19/16 82.5 8.20 8.45
UTX 160819C00085000 C 08/19/16 85.0 6.60 6.85
UTX 160819C00087500 C 08/19/16 87.5 5.25 5.50
UTX 160819C00090000 C 08/19/16 90.0 4.00 4.25
UTX 160819C00092500 C 08/19/16 92.5 2.95 3.20
UTX 160819C00095000 C 08/19/16 95.0 2.10 2.28
UTX 160819C00097500 C 08/19/16 97.5 1.45 1.61
UTX 160819C00100000 C 08/19/16 100.0 0.97 1.09
UTX 160819C00105000 C 08/19/16 105.0 0.37 0.45
UTX 160819C00110000 C 08/19/16 110.0 0.09 0.20
UTX 160819C00115000 C 08/19/16 115.0 0.02 0.08
UTX 160819C00120000 C 08/19/16 120.0 0.00 0.08
UTX 160819C00125000 C 08/19/16 125.0 0.00 0.04
UTX 160819C00130000 C 08/19/16 130.0 0.00 0.03
UTX 160819C00135000 C 08/19/16 135.0 0.00 0.03
UTX 160819C00140000 C 08/19/16 140.0 0.00 0.03
UTX 160819P00050000 P 08/19/16 50.0 0.27 0.37
UTX 160819P00055000 P 08/19/16 55.0 0.43 0.53
UTX 160819P00060000 P 08/19/16 60.0 0.65 0.76
UTX 160819P00065000 P 08/19/16 65.0 0.97 1.10
UTX 160819P00070000 P 08/19/16 70.0 1.47 1.61
UTX 160819P00075000 P 08/19/16 75.0 2.24 2.38
UTX 160819P00077500 P 08/19/16 77.5 2.76 2.93
UTX 160819P00080000 P 08/19/16 80.0 3.40 3.60
UTX 160819P00082500 P 08/19/16 82.5 4.20 4.40
UTX 160819P00085000 P 08/19/16 85.0 5.10 5.30
UTX 160819P00087500 P 08/19/16 87.5 6.25 6.50
UTX 160819P00090000 P 08/19/16 90.0 7.50 7.80
UTX 160819P00092500 P 08/19/16 92.5 9.00 9.35
UTX 160819P00095000 P 08/19/16 95.0 10.65 11.05
UTX 160819P00097500 P 08/19/16 97.5 12.45 12.90
UTX 160819P00100000 P 08/19/16 100.0 13.85 15.25
UTX 160819P00105000 P 08/19/16 105.0 18.20 20.00
UTX 160819P00110000 P 08/19/16 110.0 21.95 25.70
UTX 160819P00115000 P 08/19/16 115.0 26.50 30.45
UTX 160819P00120000 P 08/19/16 120.0 31.50 35.95
UTX 160819P00125000 P 08/19/16 125.0 36.50 41.00
UTX 160819P00130000 P 08/19/16 130.0 41.25 45.30
UTX 160819P00135000 P 08/19/16 135.0 46.35 50.95
UTX 160819P00140000 P 08/19/16 140.0 51.25 55.85
UTX 170120C00045000 C 01/20/17 45.0 40.40 45.00
UTX 170120C00047500 C 01/20/17 47.5 37.80 42.50
UTX 170120C00050000 C 01/20/17 50.0 35.40 40.00
UTX 170120C00055000 C 01/20/17 55.0 30.50 35.20
UTX 170120C00060000 C 01/20/17 60.0 26.85 29.55
UTX 170120C00065000 C 01/20/17 65.0 22.75 24.40
UTX 170120C00070000 C 01/20/17 70.0 18.75 19.45
UTX 170120C00075000 C 01/20/17 75.0 14.95 15.25
UTX 170120C00077500 C 01/20/17 77.5 13.00 13.40
UTX 170120C00080000 C 01/20/17 80.0 11.40 11.65
UTX 170120C00082500 C 01/20/17 82.5 9.75 10.00
UTX 170120C00085000 C 01/20/17 85.0 8.25 8.50
UTX 170120C00087500 C 01/20/17 87.5 6.90 7.15
UTX 170120C00090000 C 01/20/17 90.0 5.70 5.95
UTX 170120C00092500 C 01/20/17 92.5 4.65 4.95
UTX 170120C00095000 C 01/20/17 95.0 3.75 3.95
UTX 170120C00097500 C 01/20/17 97.5 2.95 3.15
UTX 170120C00100000 C 01/20/17 100.0 2.30 2.46
UTX 170120C00105000 C 01/20/17 105.0 1.33 1.44
UTX 170120C00110000 C 01/20/17 110.0 0.72 0.81
UTX 170120C00115000 C 01/20/17 115.0 0.40 0.45
UTX 170120C00120000 C 01/20/17 120.0 0.15 0.25
UTX 170120C00125000 C 01/20/17 125.0 0.07 0.13
UTX 170120C00130000 C 01/20/17 130.0 0.02 0.09
UTX 170120C00135000 C 01/20/17 135.0 0.00 0.09
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.08
UTX 170120C00145000 C 01/20/17 145.0 0.00 0.05
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.05
UTX 170120C00155000 C 01/20/17 155.0 0.00 0.05
UTX 170120C00160000 C 01/20/17 160.0 0.00 0.05
UTX 170120C00165000 C 01/20/17 165.0 0.00 0.05
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.04
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.04
UTX 170120P00045000 P 01/20/17 45.0 0.52 0.66
UTX 170120P00047500 P 01/20/17 47.5 0.63 0.77
UTX 170120P00050000 P 01/20/17 50.0 0.75 0.89
UTX 170120P00055000 P 01/20/17 55.0 1.07 1.20
UTX 170120P00060000 P 01/20/17 60.0 1.49 1.60
UTX 170120P00065000 P 01/20/17 65.0 2.06 2.18
UTX 170120P00070000 P 01/20/17 70.0 2.85 3.05
UTX 170120P00075000 P 01/20/17 75.0 3.90 4.10
UTX 170120P00077500 P 01/20/17 77.5 4.60 4.80
UTX 170120P00080000 P 01/20/17 80.0 5.40 5.60
UTX 170120P00082500 P 01/20/17 82.5 6.35 6.50
UTX 170120P00085000 P 01/20/17 85.0 7.30 7.55
UTX 170120P00087500 P 01/20/17 87.5 8.50 8.70
UTX 170120P00090000 P 01/20/17 90.0 9.75 10.00
UTX 170120P00092500 P 01/20/17 92.5 11.20 11.50
UTX 170120P00095000 P 01/20/17 95.0 12.75 13.05
UTX 170120P00097500 P 01/20/17 97.5 14.50 14.75
UTX 170120P00100000 P 01/20/17 100.0 16.30 16.60
UTX 170120P00105000 P 01/20/17 105.0 20.25 20.80
UTX 170120P00110000 P 01/20/17 110.0 24.60 25.15
UTX 170120P00115000 P 01/20/17 115.0 28.45 30.20
UTX 170120P00120000 P 01/20/17 120.0 32.30 36.05
UTX 170120P00125000 P 01/20/17 125.0 37.15 40.85
UTX 170120P00130000 P 01/20/17 130.0 41.70 46.50
UTX 170120P00135000 P 01/20/17 135.0 46.60 51.40
UTX 170120P00140000 P 01/20/17 140.0 51.50 56.40
UTX 170120P00145000 P 01/20/17 145.0 56.50 61.40
UTX 170120P00150000 P 01/20/17 150.0 61.50 66.40
UTX 170120P00155000 P 01/20/17 155.0 66.50 71.30
UTX 170120P00160000 P 01/20/17 160.0 71.50 76.20
UTX 170120P00165000 P 01/20/17 165.0 76.30 81.00
UTX 170120P00170000 P 01/20/17 170.0 81.30 86.00
UTX 170120P00175000 P 01/20/17 175.0 86.30 91.00
UTX 180119C00042500 C 01/19/18 42.5 43.00 47.80
UTX 180119C00045000 C 01/19/18 45.0 40.30 45.00
UTX 180119C00047500 C 01/19/18 47.5 37.80 42.50
UTX 180119C00050000 C 01/19/18 50.0 35.35 40.00
UTX 180119C00055000 C 01/19/18 55.0 30.60 35.40
UTX 180119C00060000 C 01/19/18 60.0 26.80 30.60
UTX 180119C00065000 C 01/19/18 65.0 22.70 25.15
UTX 180119C00070000 C 01/19/18 70.0 19.70 21.00
UTX 180119C00075000 C 01/19/18 75.0 16.15 17.35
UTX 180119C00077500 C 01/19/18 77.5 14.50 15.55
UTX 180119C00080000 C 01/19/18 80.0 13.05 14.00
UTX 180119C00082500 C 01/19/18 82.5 11.60 12.25
UTX 180119C00085000 C 01/19/18 85.0 10.30 10.85
UTX 180119C00087500 C 01/19/18 87.5 9.05 9.60
UTX 180119C00090000 C 01/19/18 90.0 7.95 8.45
UTX 180119C00092500 C 01/19/18 92.5 6.90 7.40
UTX 180119C00095000 C 01/19/18 95.0 5.90 6.45
UTX 180119C00097500 C 01/19/18 97.5 5.05 5.60
UTX 180119C00100000 C 01/19/18 100.0 4.30 4.80
UTX 180119C00105000 C 01/19/18 105.0 3.10 3.55
UTX 180119C00110000 C 01/19/18 110.0 2.19 2.51
UTX 180119C00115000 C 01/19/18 115.0 1.51 1.88
UTX 180119C00120000 C 01/19/18 120.0 1.01 1.52
UTX 180119C00125000 C 01/19/18 125.0 0.61 1.20
UTX 180119C00130000 C 01/19/18 130.0 0.34 0.90
UTX 180119C00135000 C 01/19/18 135.0 0.15 0.69
UTX 180119C00140000 C 01/19/18 140.0 0.03 0.54
UTX 180119C00145000 C 01/19/18 145.0 0.00 0.44
UTX 180119C00150000 C 01/19/18 150.0 0.10 0.37
UTX 180119P00042500 P 01/19/18 42.5 0.96 1.43
UTX 180119P00045000 P 01/19/18 45.0 1.15 1.62
UTX 180119P00047500 P 01/19/18 47.5 1.37 1.83
UTX 180119P00050000 P 01/19/18 50.0 1.61 2.08
UTX 180119P00055000 P 01/19/18 55.0 2.20 2.68
UTX 180119P00060000 P 01/19/18 60.0 2.96 3.45
UTX 180119P00065000 P 01/19/18 65.0 4.10 4.45
UTX 180119P00070000 P 01/19/18 70.0 5.35 5.75
UTX 180119P00075000 P 01/19/18 75.0 6.75 7.30
UTX 180119P00077500 P 01/19/18 77.5 7.75 8.20
UTX 180119P00080000 P 01/19/18 80.0 8.65 9.20
UTX 180119P00082500 P 01/19/18 82.5 9.70 10.25
UTX 180119P00085000 P 01/19/18 85.0 10.90 11.45
UTX 180119P00087500 P 01/19/18 87.5 11.85 12.70
UTX 180119P00090000 P 01/19/18 90.0 13.20 14.10
UTX 180119P00092500 P 01/19/18 92.5 14.55 15.55
UTX 180119P00095000 P 01/19/18 95.0 16.10 17.10
UTX 180119P00097500 P 01/19/18 97.5 17.65 18.75
UTX 180119P00100000 P 01/19/18 100.0 19.35 20.50
UTX 180119P00105000 P 01/19/18 105.0 22.90 24.35
UTX 180119P00110000 P 01/19/18 110.0 26.80 28.70
UTX 180119P00115000 P 01/19/18 115.0 30.90 33.00
UTX 180119P00120000 P 01/19/18 120.0 35.00 37.60
UTX 180119P00125000 P 01/19/18 125.0 39.45 42.65
UTX 180119P00130000 P 01/19/18 130.0 43.35 47.40
UTX 180119P00135000 P 01/19/18 135.0 48.00 52.40
UTX 180119P00140000 P 01/19/18 140.0 52.70 57.40
UTX 180119P00145000 P 01/19/18 145.0 57.50 62.20
UTX 180119P00150000 P 01/19/18 150.0 62.50 67.00

OPRA data is delayed 15 minutes.