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 (2017-07-14)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 170929C00095000 C 09/29/17 95.0 19.40 20.35
UTX 170929C00097000 C 09/29/17 97.0 17.25 18.55
UTX 170929C00098000 C 09/29/17 98.0 16.50 17.50
UTX 170929C00099000 C 09/29/17 99.0 15.50 16.60
UTX 170929C00100000 C 09/29/17 100.0 14.55 15.30
UTX 170929C00101000 C 09/29/17 101.0 13.60 14.30
UTX 170929C00102000 C 09/29/17 102.0 12.55 13.25
UTX 170929C00103000 C 09/29/17 103.0 11.65 12.55
UTX 170929C00104000 C 09/29/17 104.0 10.60 11.30
UTX 170929C00105000 C 09/29/17 105.0 9.65 10.40
UTX 170929C00106000 C 09/29/17 106.0 8.75 9.25
UTX 170929C00107000 C 09/29/17 107.0 7.75 8.25
UTX 170929C00108000 C 09/29/17 108.0 6.65 7.30
UTX 170929C00109000 C 09/29/17 109.0 5.70 6.25
UTX 170929C00110000 C 09/29/17 110.0 4.85 5.30
UTX 170929C00111000 C 09/29/17 111.0 3.90 4.35
UTX 170929C00112000 C 09/29/17 112.0 2.87 3.40
UTX 170929C00113000 C 09/29/17 113.0 2.11 2.48
UTX 170929C00114000 C 09/29/17 114.0 1.36 1.70
UTX 170929C00115000 C 09/29/17 115.0 0.71 1.06
UTX 170929C00116000 C 09/29/17 116.0 0.42 0.62
UTX 170929C00117000 C 09/29/17 117.0 0.17 0.35
UTX 170929C00118000 C 09/29/17 118.0 0.06 0.38
UTX 170929C00119000 C 09/29/17 119.0 0.00 0.14
UTX 170929C00120000 C 09/29/17 120.0 0.00 0.11
UTX 170929C00121000 C 09/29/17 121.0 0.00 0.21
UTX 170929C00122000 C 09/29/17 122.0 0.00 0.04
UTX 170929C00123000 C 09/29/17 123.0 0.00 0.16
UTX 170929C00124000 C 09/29/17 124.0 0.00 0.08
UTX 170929C00125000 C 09/29/17 125.0 0.00 0.08
UTX 170929C00126000 C 09/29/17 126.0 0.00 0.14
UTX 170929C00127000 C 09/29/17 127.0 0.00 0.14
UTX 170929C00128000 C 09/29/17 128.0 0.00 0.22
UTX 170929C00129000 C 09/29/17 129.0 0.00 0.10
UTX 170929C00130000 C 09/29/17 130.0 0.00 0.21
UTX 170929C00131000 C 09/29/17 131.0 0.00 0.16
UTX 170929C00135000 C 09/29/17 135.0 0.00 0.19
UTX 170929P00095000 P 09/29/17 95.0 0.00 0.16
UTX 170929P00097000 P 09/29/17 97.0 0.00 0.17
UTX 170929P00098000 P 09/29/17 98.0 0.00 0.23
UTX 170929P00099000 P 09/29/17 99.0 0.00 0.19
UTX 170929P00100000 P 09/29/17 100.0 0.00 0.09
UTX 170929P00101000 P 09/29/17 101.0 0.00 0.14
UTX 170929P00102000 P 09/29/17 102.0 0.00 0.17
UTX 170929P00103000 P 09/29/17 103.0 0.00 0.16
UTX 170929P00104000 P 09/29/17 104.0 0.00 0.21
UTX 170929P00105000 P 09/29/17 105.0 0.00 0.09
UTX 170929P00106000 P 09/29/17 106.0 0.00 0.19
UTX 170929P00107000 P 09/29/17 107.0 0.00 0.19
UTX 170929P00108000 P 09/29/17 108.0 0.00 0.05
UTX 170929P00109000 P 09/29/17 109.0 0.00 0.17
UTX 170929P00110000 P 09/29/17 110.0 0.03 0.09
UTX 170929P00111000 P 09/29/17 111.0 0.02 0.13
UTX 170929P00112000 P 09/29/17 112.0 0.07 0.22
UTX 170929P00113000 P 09/29/17 113.0 0.21 0.34
UTX 170929P00114000 P 09/29/17 114.0 0.41 0.61
UTX 170929P00115000 P 09/29/17 115.0 0.78 1.00
UTX 170929P00116000 P 09/29/17 116.0 1.35 1.66
UTX 170929P00117000 P 09/29/17 117.0 2.04 2.46
UTX 170929P00118000 P 09/29/17 118.0 2.91 3.30
UTX 170929P00119000 P 09/29/17 119.0 3.80 4.30
UTX 170929P00120000 P 09/29/17 120.0 4.80 5.40
UTX 170929P00121000 P 09/29/17 121.0 5.80 6.30
UTX 170929P00122000 P 09/29/17 122.0 6.65 7.20
UTX 170929P00123000 P 09/29/17 123.0 7.60 8.25
UTX 170929P00124000 P 09/29/17 124.0 8.65 9.30
UTX 170929P00125000 P 09/29/17 125.0 9.50 10.30
UTX 170929P00126000 P 09/29/17 126.0 10.55 11.25
UTX 170929P00127000 P 09/29/17 127.0 11.55 12.30
UTX 170929P00128000 P 09/29/17 128.0 12.45 13.25
UTX 170929P00129000 P 09/29/17 129.0 13.55 14.45
UTX 170929P00130000 P 09/29/17 130.0 14.45 15.25
UTX 170929P00131000 P 09/29/17 131.0 15.50 16.25
UTX 170929P00135000 P 09/29/17 135.0 19.60 20.35
UTX 171006C00095000 C 10/06/17 95.0 19.85 20.55
UTX 171006C00098000 C 10/06/17 98.0 16.65 17.40
UTX 171006C00098500 C 10/06/17 98.5 16.15 17.35
UTX 171006C00099000 C 10/06/17 99.0 15.90 16.40
UTX 171006C00100000 C 10/06/17 100.0 14.65 15.65
UTX 171006C00101000 C 10/06/17 101.0 13.65 14.35
UTX 171006C00102000 C 10/06/17 102.0 12.85 13.40
UTX 171006C00103000 C 10/06/17 103.0 11.95 12.35
UTX 171006C00104000 C 10/06/17 104.0 10.70 11.40
UTX 171006C00105000 C 10/06/17 105.0 9.95 10.40
UTX 171006C00106000 C 10/06/17 106.0 8.95 9.45
UTX 171006C00107000 C 10/06/17 107.0 7.85 8.50
UTX 171006C00108000 C 10/06/17 108.0 6.70 7.35
UTX 171006C00109000 C 10/06/17 109.0 6.00 6.45
UTX 171006C00110000 C 10/06/17 110.0 4.90 5.45
UTX 171006C00111000 C 10/06/17 111.0 4.00 4.50
UTX 171006C00112000 C 10/06/17 112.0 3.10 3.70
UTX 171006C00113000 C 10/06/17 113.0 2.36 2.82
UTX 171006C00114000 C 10/06/17 114.0 1.83 2.10
UTX 171006C00115000 C 10/06/17 115.0 1.17 1.52
UTX 171006C00116000 C 10/06/17 116.0 0.69 1.01
UTX 171006C00117000 C 10/06/17 117.0 0.37 0.66
UTX 171006C00118000 C 10/06/17 118.0 0.19 0.44
UTX 171006C00119000 C 10/06/17 119.0 0.08 0.17
UTX 171006C00120000 C 10/06/17 120.0 0.05 0.21
UTX 171006C00121000 C 10/06/17 121.0 0.00 0.20
UTX 171006C00122000 C 10/06/17 122.0 0.00 0.24
UTX 171006C00123000 C 10/06/17 123.0 0.00 0.18
UTX 171006C00124000 C 10/06/17 124.0 0.00 0.18
UTX 171006C00125000 C 10/06/17 125.0 0.00 0.17
UTX 171006C00126000 C 10/06/17 126.0 0.00 0.24
UTX 171006C00127000 C 10/06/17 127.0 0.00 0.21
UTX 171006C00128000 C 10/06/17 128.0 0.00 0.16
UTX 171006C00129000 C 10/06/17 129.0 0.00 0.08
UTX 171006C00130000 C 10/06/17 130.0 0.00 0.20
UTX 171006C00131000 C 10/06/17 131.0 0.00 0.18
UTX 171006C00132000 C 10/06/17 132.0 0.00 0.17
UTX 171006C00133000 C 10/06/17 133.0 0.00 0.20
UTX 171006C00135000 C 10/06/17 135.0 0.00 0.31
UTX 171006P00095000 P 10/06/17 95.0 0.00 0.16
UTX 171006P00098000 P 10/06/17 98.0 0.00 0.18
UTX 171006P00098500 P 10/06/17 98.5 0.00 0.21
UTX 171006P00099000 P 10/06/17 99.0 0.00 0.17
UTX 171006P00100000 P 10/06/17 100.0 0.00 0.15
UTX 171006P00101000 P 10/06/17 101.0 0.00 0.17
UTX 171006P00102000 P 10/06/17 102.0 0.00 0.21
UTX 171006P00103000 P 10/06/17 103.0 0.00 0.19
UTX 171006P00104000 P 10/06/17 104.0 0.01 0.12
UTX 171006P00105000 P 10/06/17 105.0 0.05 0.13
UTX 171006P00106000 P 10/06/17 106.0 0.01 0.27
UTX 171006P00107000 P 10/06/17 107.0 0.05 0.14
UTX 171006P00108000 P 10/06/17 108.0 0.08 0.15
UTX 171006P00109000 P 10/06/17 109.0 0.11 0.17
UTX 171006P00110000 P 10/06/17 110.0 0.14 0.23
UTX 171006P00111000 P 10/06/17 111.0 0.21 0.32
UTX 171006P00112000 P 10/06/17 112.0 0.31 0.46
UTX 171006P00113000 P 10/06/17 113.0 0.51 0.65
UTX 171006P00114000 P 10/06/17 114.0 0.77 1.03
UTX 171006P00115000 P 10/06/17 115.0 1.19 1.38
UTX 171006P00116000 P 10/06/17 116.0 1.70 1.93
UTX 171006P00117000 P 10/06/17 117.0 2.35 2.69
UTX 171006P00118000 P 10/06/17 118.0 3.05 3.40
UTX 171006P00119000 P 10/06/17 119.0 4.00 4.40
UTX 171006P00120000 P 10/06/17 120.0 4.85 5.35
UTX 171006P00121000 P 10/06/17 121.0 5.80 6.20
UTX 171006P00122000 P 10/06/17 122.0 6.80 7.30
UTX 171006P00123000 P 10/06/17 123.0 7.80 8.25
UTX 171006P00124000 P 10/06/17 124.0 8.75 9.35
UTX 171006P00125000 P 10/06/17 125.0 9.75 10.35
UTX 171006P00126000 P 10/06/17 126.0 10.80 11.50
UTX 171006P00127000 P 10/06/17 127.0 11.80 12.25
UTX 171006P00128000 P 10/06/17 128.0 12.80 13.20
UTX 171006P00129000 P 10/06/17 129.0 13.75 14.30
UTX 171006P00130000 P 10/06/17 130.0 14.80 15.30
UTX 171006P00131000 P 10/06/17 131.0 15.80 16.40
UTX 171006P00132000 P 10/06/17 132.0 16.85 17.40
UTX 171006P00133000 P 10/06/17 133.0 17.65 18.40
UTX 171006P00135000 P 10/06/17 135.0 19.70 20.50
UTX 171013C00095000 C 10/13/17 95.0 19.90 20.65
UTX 171013C00098000 C 10/13/17 98.0 16.85 17.60
UTX 171013C00098500 C 10/13/17 98.5 16.45 17.10
UTX 171013C00099000 C 10/13/17 99.0 15.95 16.55
UTX 171013C00100000 C 10/13/17 100.0 14.95 15.45
UTX 171013C00101000 C 10/13/17 101.0 13.95 14.40
UTX 171013C00102000 C 10/13/17 102.0 12.80 13.45
UTX 171013C00103000 C 10/13/17 103.0 11.95 12.50
UTX 171013C00104000 C 10/13/17 104.0 10.90 11.50
UTX 171013C00105000 C 10/13/17 105.0 10.00 10.50
UTX 171013C00106000 C 10/13/17 106.0 9.00 9.70
UTX 171013C00107000 C 10/13/17 107.0 8.10 8.60
UTX 171013C00108000 C 10/13/17 108.0 7.15 7.60
UTX 171013C00109000 C 10/13/17 109.0 6.00 6.55
UTX 171013C00110000 C 10/13/17 110.0 5.10 5.60
UTX 171013C00111000 C 10/13/17 111.0 4.40 4.80
UTX 171013C00112000 C 10/13/17 112.0 3.30 3.90
UTX 171013C00113000 C 10/13/17 113.0 2.60 3.20
UTX 171013C00114000 C 10/13/17 114.0 2.03 2.46
UTX 171013C00115000 C 10/13/17 115.0 1.44 1.82
UTX 171013C00116000 C 10/13/17 116.0 1.11 1.34
UTX 171013C00117000 C 10/13/17 117.0 0.73 0.92
UTX 171013C00118000 C 10/13/17 118.0 0.47 0.58
UTX 171013C00119000 C 10/13/17 119.0 0.28 0.40
UTX 171013C00120000 C 10/13/17 120.0 0.16 0.25
UTX 171013C00121000 C 10/13/17 121.0 0.03 0.17
UTX 171013C00122000 C 10/13/17 122.0 0.04 0.16
UTX 171013C00123000 C 10/13/17 123.0 0.01 0.10
UTX 171013C00124000 C 10/13/17 124.0 0.00 0.24
UTX 171013C00125000 C 10/13/17 125.0 0.00 0.23
UTX 171013C00126000 C 10/13/17 126.0 0.00 0.17
UTX 171013C00127000 C 10/13/17 127.0 0.00 0.26
UTX 171013C00128000 C 10/13/17 128.0 0.00 0.19
UTX 171013C00129000 C 10/13/17 129.0 0.00 0.16
UTX 171013C00130000 C 10/13/17 130.0 0.00 0.19
UTX 171013C00131000 C 10/13/17 131.0 0.00 0.15
UTX 171013C00132000 C 10/13/17 132.0 0.00 0.17
UTX 171013C00133000 C 10/13/17 133.0 0.00 0.23
UTX 171013C00135000 C 10/13/17 135.0 0.00 0.15
UTX 171013P00095000 P 10/13/17 95.0 0.00 0.06
UTX 171013P00098000 P 10/13/17 98.0 0.00 0.18
UTX 171013P00098500 P 10/13/17 98.5 0.00 0.22
UTX 171013P00099000 P 10/13/17 99.0 0.00 0.20
UTX 171013P00100000 P 10/13/17 100.0 0.01 0.20
UTX 171013P00101000 P 10/13/17 101.0 0.00 0.26
UTX 171013P00102000 P 10/13/17 102.0 0.00 0.21
UTX 171013P00103000 P 10/13/17 103.0 0.00 0.21
UTX 171013P00104000 P 10/13/17 104.0 0.03 0.10
UTX 171013P00105000 P 10/13/17 105.0 0.05 0.13
UTX 171013P00106000 P 10/13/17 106.0 0.07 0.16
UTX 171013P00107000 P 10/13/17 107.0 0.09 0.29
UTX 171013P00108000 P 10/13/17 108.0 0.13 0.24
UTX 171013P00109000 P 10/13/17 109.0 0.19 0.41
UTX 171013P00110000 P 10/13/17 110.0 0.26 0.39
UTX 171013P00111000 P 10/13/17 111.0 0.37 0.52
UTX 171013P00112000 P 10/13/17 112.0 0.53 0.70
UTX 171013P00113000 P 10/13/17 113.0 0.74 0.94
UTX 171013P00114000 P 10/13/17 114.0 1.04 1.27
UTX 171013P00115000 P 10/13/17 115.0 1.47 1.70
UTX 171013P00116000 P 10/13/17 116.0 1.95 2.28
UTX 171013P00117000 P 10/13/17 117.0 2.58 2.92
UTX 171013P00118000 P 10/13/17 118.0 3.25 3.65
UTX 171013P00119000 P 10/13/17 119.0 4.10 4.50
UTX 171013P00120000 P 10/13/17 120.0 4.95 5.45
UTX 171013P00121000 P 10/13/17 121.0 5.80 6.35
UTX 171013P00122000 P 10/13/17 122.0 6.85 7.40
UTX 171013P00123000 P 10/13/17 123.0 7.85 8.35
UTX 171013P00124000 P 10/13/17 124.0 8.75 9.45
UTX 171013P00125000 P 10/13/17 125.0 9.70 10.55
UTX 171013P00126000 P 10/13/17 126.0 10.35 11.55
UTX 171013P00127000 P 10/13/17 127.0 11.80 12.50
UTX 171013P00128000 P 10/13/17 128.0 12.75 13.55
UTX 171013P00129000 P 10/13/17 129.0 13.70 14.70
UTX 171013P00130000 P 10/13/17 130.0 14.80 15.45
UTX 171013P00131000 P 10/13/17 131.0 15.80 16.50
UTX 171013P00132000 P 10/13/17 132.0 16.55 17.70
UTX 171013P00133000 P 10/13/17 133.0 17.70 18.65
UTX 171013P00135000 P 10/13/17 135.0 19.70 20.70
UTX 171020C00070000 C 10/20/17 70.0 42.75 46.55
UTX 171020C00075000 C 10/20/17 75.0 37.80 41.45
UTX 171020C00080000 C 10/20/17 80.0 32.70 36.00
UTX 171020C00085000 C 10/20/17 85.0 28.65 31.40
UTX 171020C00090000 C 10/20/17 90.0 24.45 25.65
UTX 171020C00095000 C 10/20/17 95.0 19.90 20.65
UTX 171020C00098000 C 10/20/17 98.0 16.90 17.60
UTX 171020C00099000 C 10/20/17 99.0 15.90 16.45
UTX 171020C00100000 C 10/20/17 100.0 15.00 15.50
UTX 171020C00101000 C 10/20/17 101.0 13.90 14.60
UTX 171020C00102000 C 10/20/17 102.0 12.80 13.50
UTX 171020C00103000 C 10/20/17 103.0 11.95 12.60
UTX 171020C00104000 C 10/20/17 104.0 10.95 11.50
UTX 171020C00105000 C 10/20/17 105.0 9.95 10.60
UTX 171020C00106000 C 10/20/17 106.0 9.10 9.80
UTX 171020C00107000 C 10/20/17 107.0 8.15 8.65
UTX 171020C00108000 C 10/20/17 108.0 6.95 7.60
UTX 171020C00109000 C 10/20/17 109.0 5.90 6.70
UTX 171020C00110000 C 10/20/17 110.0 5.50 5.85
UTX 171020C00111000 C 10/20/17 111.0 4.45 5.00
UTX 171020C00112000 C 10/20/17 112.0 3.75 4.20
UTX 171020C00113000 C 10/20/17 113.0 2.87 3.40
UTX 171020C00114000 C 10/20/17 114.0 2.24 2.68
UTX 171020C00115000 C 10/20/17 115.0 1.64 2.31
UTX 171020C00116000 C 10/20/17 116.0 1.16 1.57
UTX 171020C00117000 C 10/20/17 117.0 0.98 1.16
UTX 171020C00118000 C 10/20/17 118.0 0.66 0.83
UTX 171020C00119000 C 10/20/17 119.0 0.45 0.59
UTX 171020C00120000 C 10/20/17 120.0 0.30 0.35
UTX 171020C00121000 C 10/20/17 121.0 0.19 0.29
UTX 171020C00122000 C 10/20/17 122.0 0.11 0.17
UTX 171020C00123000 C 10/20/17 123.0 0.06 0.13
UTX 171020C00124000 C 10/20/17 124.0 0.04 0.10
UTX 171020C00125000 C 10/20/17 125.0 0.01 0.07
UTX 171020C00126000 C 10/20/17 126.0 0.00 0.06
UTX 171020C00127000 C 10/20/17 127.0 0.00 0.04
UTX 171020C00130000 C 10/20/17 130.0 0.00 0.05
UTX 171020C00135000 C 10/20/17 135.0 0.00 0.24
UTX 171020C00140000 C 10/20/17 140.0 0.00 0.09
UTX 171020C00145000 C 10/20/17 145.0 0.00 0.09
UTX 171020C00150000 C 10/20/17 150.0 0.00 0.09
UTX 171020C00155000 C 10/20/17 155.0 0.00 0.09
UTX 171020C00160000 C 10/20/17 160.0 0.00 0.08
UTX 171020C00165000 C 10/20/17 165.0 0.00 0.08
UTX 171020P00070000 P 10/20/17 70.0 0.00 0.08
UTX 171020P00075000 P 10/20/17 75.0 0.00 0.08
UTX 171020P00080000 P 10/20/17 80.0 0.00 0.03
UTX 171020P00085000 P 10/20/17 85.0 0.00 0.09
UTX 171020P00090000 P 10/20/17 90.0 0.00 0.10
UTX 171020P00095000 P 10/20/17 95.0 0.00 0.11
UTX 171020P00098000 P 10/20/17 98.0 0.01 0.07
UTX 171020P00099000 P 10/20/17 99.0 0.02 0.12
UTX 171020P00100000 P 10/20/17 100.0 0.05 0.09
UTX 171020P00101000 P 10/20/17 101.0 0.04 0.14
UTX 171020P00102000 P 10/20/17 102.0 0.06 0.15
UTX 171020P00103000 P 10/20/17 103.0 0.08 0.18
UTX 171020P00104000 P 10/20/17 104.0 0.10 0.38
UTX 171020P00105000 P 10/20/17 105.0 0.13 0.24
UTX 171020P00106000 P 10/20/17 106.0 0.17 0.28
UTX 171020P00107000 P 10/20/17 107.0 0.22 0.33
UTX 171020P00108000 P 10/20/17 108.0 0.27 0.38
UTX 171020P00109000 P 10/20/17 109.0 0.36 0.46
UTX 171020P00110000 P 10/20/17 110.0 0.50 0.56
UTX 171020P00111000 P 10/20/17 111.0 0.60 0.94
UTX 171020P00112000 P 10/20/17 112.0 0.80 1.05
UTX 171020P00113000 P 10/20/17 113.0 1.04 1.44
UTX 171020P00114000 P 10/20/17 114.0 1.36 1.79
UTX 171020P00115000 P 10/20/17 115.0 1.76 2.21
UTX 171020P00116000 P 10/20/17 116.0 2.30 2.69
UTX 171020P00117000 P 10/20/17 117.0 2.84 3.40
UTX 171020P00118000 P 10/20/17 118.0 3.55 4.20
UTX 171020P00119000 P 10/20/17 119.0 4.30 4.60
UTX 171020P00120000 P 10/20/17 120.0 5.10 5.60
UTX 171020P00121000 P 10/20/17 121.0 5.85 6.35
UTX 171020P00122000 P 10/20/17 122.0 6.75 7.45
UTX 171020P00123000 P 10/20/17 123.0 7.85 8.30
UTX 171020P00124000 P 10/20/17 124.0 8.65 9.25
UTX 171020P00125000 P 10/20/17 125.0 9.70 10.40
UTX 171020P00126000 P 10/20/17 126.0 10.55 11.35
UTX 171020P00127000 P 10/20/17 127.0 11.55 12.55
UTX 171020P00130000 P 10/20/17 130.0 13.65 16.30
UTX 171020P00135000 P 10/20/17 135.0 19.10 21.45
UTX 171020P00140000 P 10/20/17 140.0 24.65 26.05
UTX 171020P00145000 P 10/20/17 145.0 29.45 31.40
UTX 171020P00150000 P 10/20/17 150.0 33.65 37.25
UTX 171020P00155000 P 10/20/17 155.0 38.50 42.25
UTX 171020P00160000 P 10/20/17 160.0 43.10 46.95
UTX 171020P00165000 P 10/20/17 165.0 48.50 52.25
UTX 171027C00085000 C 10/27/17 85.0 29.75 30.55
UTX 171027C00090000 C 10/27/17 90.0 24.85 25.45
UTX 171027C00095000 C 10/27/17 95.0 19.90 20.60
UTX 171027C00098000 C 10/27/17 98.0 17.00 17.55
UTX 171027C00098500 C 10/27/17 98.5 16.55 17.05
UTX 171027C00099000 C 10/27/17 99.0 15.75 16.50
UTX 171027C00099500 C 10/27/17 99.5 15.55 16.00
UTX 171027C00100000 C 10/27/17 100.0 14.80 15.50
UTX 171027C00101000 C 10/27/17 101.0 14.00 14.60
UTX 171027C00102000 C 10/27/17 102.0 13.00 13.55
UTX 171027C00103000 C 10/27/17 103.0 12.10 12.60
UTX 171027C00104000 C 10/27/17 104.0 11.05 11.80
UTX 171027C00105000 C 10/27/17 105.0 10.10 10.65
UTX 171027C00106000 C 10/27/17 106.0 9.15 9.85
UTX 171027C00107000 C 10/27/17 107.0 8.10 9.10
UTX 171027C00108000 C 10/27/17 108.0 7.25 8.10
UTX 171027C00109000 C 10/27/17 109.0 6.70 7.15
UTX 171027C00110000 C 10/27/17 110.0 5.60 6.30
UTX 171027C00111000 C 10/27/17 111.0 4.55 5.50
UTX 171027C00112000 C 10/27/17 112.0 4.30 4.75
UTX 171027C00113000 C 10/27/17 113.0 3.60 4.00
UTX 171027C00114000 C 10/27/17 114.0 2.98 3.40
UTX 171027C00115000 C 10/27/17 115.0 2.38 2.73
UTX 171027C00116000 C 10/27/17 116.0 1.91 2.14
UTX 171027C00117000 C 10/27/17 117.0 1.47 1.68
UTX 171027C00118000 C 10/27/17 118.0 1.08 1.30
UTX 171027C00119000 C 10/27/17 119.0 0.85 1.03
UTX 171027C00120000 C 10/27/17 120.0 0.61 0.86
UTX 171027C00121000 C 10/27/17 121.0 0.44 0.64
UTX 171027C00122000 C 10/27/17 122.0 0.32 0.55
UTX 171027C00123000 C 10/27/17 123.0 0.21 0.65
UTX 171027C00124000 C 10/27/17 124.0 0.14 0.30
UTX 171027C00125000 C 10/27/17 125.0 0.02 0.23
UTX 171027C00126000 C 10/27/17 126.0 0.07 0.17
UTX 171027C00127000 C 10/27/17 127.0 0.04 0.21
UTX 171027C00128000 C 10/27/17 128.0 0.00 0.19
UTX 171027C00130000 C 10/27/17 130.0 0.00 0.22
UTX 171027P00085000 P 10/27/17 85.0 0.00 0.14
UTX 171027P00090000 P 10/27/17 90.0 0.00 0.21
UTX 171027P00095000 P 10/27/17 95.0 0.05 0.16
UTX 171027P00098000 P 10/27/17 98.0 0.05 0.26
UTX 171027P00098500 P 10/27/17 98.5 0.10 0.22
UTX 171027P00099000 P 10/27/17 99.0 0.11 0.21
UTX 171027P00099500 P 10/27/17 99.5 0.06 0.27
UTX 171027P00100000 P 10/27/17 100.0 0.13 0.27
UTX 171027P00101000 P 10/27/17 101.0 0.09 0.31
UTX 171027P00102000 P 10/27/17 102.0 0.17 0.29
UTX 171027P00103000 P 10/27/17 103.0 0.20 0.31
UTX 171027P00104000 P 10/27/17 104.0 0.24 0.35
UTX 171027P00105000 P 10/27/17 105.0 0.26 0.41
UTX 171027P00106000 P 10/27/17 106.0 0.31 0.49
UTX 171027P00107000 P 10/27/17 107.0 0.33 0.58
UTX 171027P00108000 P 10/27/17 108.0 0.43 0.63
UTX 171027P00109000 P 10/27/17 109.0 0.55 0.77
UTX 171027P00110000 P 10/27/17 110.0 0.70 0.98
UTX 171027P00111000 P 10/27/17 111.0 0.94 1.17
UTX 171027P00112000 P 10/27/17 112.0 1.12 1.41
UTX 171027P00113000 P 10/27/17 113.0 1.45 1.74
UTX 171027P00114000 P 10/27/17 114.0 1.79 2.10
UTX 171027P00115000 P 10/27/17 115.0 2.26 2.51
UTX 171027P00116000 P 10/27/17 116.0 2.73 3.05
UTX 171027P00117000 P 10/27/17 117.0 3.30 3.75
UTX 171027P00118000 P 10/27/17 118.0 3.95 4.40
UTX 171027P00119000 P 10/27/17 119.0 4.60 5.15
UTX 171027P00120000 P 10/27/17 120.0 5.35 5.85
UTX 171027P00121000 P 10/27/17 121.0 6.10 6.80
UTX 171027P00122000 P 10/27/17 122.0 6.95 7.95
UTX 171027P00123000 P 10/27/17 123.0 7.80 8.50
UTX 171027P00124000 P 10/27/17 124.0 8.85 9.50
UTX 171027P00125000 P 10/27/17 125.0 9.75 10.50
UTX 171027P00126000 P 10/27/17 126.0 10.80 11.70
UTX 171027P00127000 P 10/27/17 127.0 11.70 12.20
UTX 171027P00128000 P 10/27/17 128.0 12.45 13.45
UTX 171027P00130000 P 10/27/17 130.0 14.75 15.45
UTX 171103C00100000 C 11/03/17 100.0 15.15 15.80
UTX 171103C00101000 C 11/03/17 101.0 13.80 14.75
UTX 171103C00102000 C 11/03/17 102.0 12.85 14.10
UTX 171103C00103000 C 11/03/17 103.0 11.90 13.20
UTX 171103C00104000 C 11/03/17 104.0 10.65 12.25
UTX 171103C00105000 C 11/03/17 105.0 9.75 11.30
UTX 171103C00106000 C 11/03/17 106.0 8.85 10.65
UTX 171103C00107000 C 11/03/17 107.0 7.75 9.80
UTX 171103C00108000 C 11/03/17 108.0 6.70 9.00
UTX 171103C00109000 C 11/03/17 109.0 6.65 7.30
UTX 171103C00110000 C 11/03/17 110.0 5.95 7.50
UTX 171103C00111000 C 11/03/17 111.0 5.25 5.65
UTX 171103C00112000 C 11/03/17 112.0 4.50 5.00
UTX 171103C00113000 C 11/03/17 113.0 3.85 4.20
UTX 171103C00114000 C 11/03/17 114.0 3.20 3.55
UTX 171103C00115000 C 11/03/17 115.0 2.64 2.95
UTX 171103C00116000 C 11/03/17 116.0 2.16 2.39
UTX 171103C00117000 C 11/03/17 117.0 1.71 1.93
UTX 171103C00118000 C 11/03/17 118.0 1.34 1.59
UTX 171103C00119000 C 11/03/17 119.0 1.01 1.25
UTX 171103C00120000 C 11/03/17 120.0 0.77 0.93
UTX 171103C00121000 C 11/03/17 121.0 0.57 0.76
UTX 171103C00122000 C 11/03/17 122.0 0.42 0.58
UTX 171103C00123000 C 11/03/17 123.0 0.31 0.45
UTX 171103C00124000 C 11/03/17 124.0 0.22 0.36
UTX 171103C00125000 C 11/03/17 125.0 0.16 0.26
UTX 171103C00126000 C 11/03/17 126.0 0.11 0.20
UTX 171103C00127000 C 11/03/17 127.0 0.07 0.16
UTX 171103C00128000 C 11/03/17 128.0 0.04 0.14
UTX 171103P00100000 P 11/03/17 100.0 0.17 0.29
UTX 171103P00101000 P 11/03/17 101.0 0.20 0.31
UTX 171103P00102000 P 11/03/17 102.0 0.23 0.36
UTX 171103P00103000 P 11/03/17 103.0 0.27 0.41
UTX 171103P00104000 P 11/03/17 104.0 0.32 0.45
UTX 171103P00105000 P 11/03/17 105.0 0.38 0.53
UTX 171103P00106000 P 11/03/17 106.0 0.46 0.61
UTX 171103P00107000 P 11/03/17 107.0 0.54 0.62
UTX 171103P00108000 P 11/03/17 108.0 0.65 0.79
UTX 171103P00109000 P 11/03/17 109.0 0.76 0.93
UTX 171103P00110000 P 11/03/17 110.0 0.95 1.12
UTX 171103P00111000 P 11/03/17 111.0 1.10 1.32
UTX 171103P00112000 P 11/03/17 112.0 1.40 1.68
UTX 171103P00113000 P 11/03/17 113.0 1.65 2.02
UTX 171103P00114000 P 11/03/17 114.0 2.04 2.27
UTX 171103P00115000 P 11/03/17 115.0 2.44 2.70
UTX 171103P00116000 P 11/03/17 116.0 2.84 3.20
UTX 171103P00117000 P 11/03/17 117.0 3.50 4.00
UTX 171103P00118000 P 11/03/17 118.0 4.10 4.40
UTX 171103P00119000 P 11/03/17 119.0 4.75 5.10
UTX 171103P00120000 P 11/03/17 120.0 5.00 6.90
UTX 171103P00121000 P 11/03/17 121.0 6.20 6.80
UTX 171103P00122000 P 11/03/17 122.0 7.00 8.50
UTX 171103P00123000 P 11/03/17 123.0 7.80 8.65
UTX 171103P00124000 P 11/03/17 124.0 8.45 9.85
UTX 171103P00125000 P 11/03/17 125.0 9.70 10.40
UTX 171103P00126000 P 11/03/17 126.0 10.70 11.35
UTX 171103P00127000 P 11/03/17 127.0 11.80 12.35
UTX 171103P00128000 P 11/03/17 128.0 12.75 13.30
UTX 171117C00070000 C 11/17/17 70.0 42.75 47.05
UTX 171117C00075000 C 11/17/17 75.0 37.70 41.70
UTX 171117C00080000 C 11/17/17 80.0 34.85 35.60
UTX 171117C00085000 C 11/17/17 85.0 29.75 30.65
UTX 171117C00090000 C 11/17/17 90.0 24.95 25.60
UTX 171117C00095000 C 11/17/17 95.0 19.85 20.70
UTX 171117C00100000 C 11/17/17 100.0 15.10 15.70
UTX 171117C00105000 C 11/17/17 105.0 10.45 11.05
UTX 171117C00110000 C 11/17/17 110.0 6.20 6.80
UTX 171117C00115000 C 11/17/17 115.0 3.00 3.20
UTX 171117C00120000 C 11/17/17 120.0 1.04 1.09
UTX 171117C00125000 C 11/17/17 125.0 0.27 0.39
UTX 171117C00130000 C 11/17/17 130.0 0.05 0.14
UTX 171117C00135000 C 11/17/17 135.0 0.00 0.07
UTX 171117C00140000 C 11/17/17 140.0 0.01 0.05
UTX 171117C00145000 C 11/17/17 145.0 0.00 0.04
UTX 171117C00150000 C 11/17/17 150.0 0.00 0.03
UTX 171117C00155000 C 11/17/17 155.0 0.00 0.03
UTX 171117C00160000 C 11/17/17 160.0 0.00 0.03
UTX 171117P00070000 P 11/17/17 70.0 0.00 0.05
UTX 171117P00075000 P 11/17/17 75.0 0.03 0.07
UTX 171117P00080000 P 11/17/17 80.0 0.05 0.10
UTX 171117P00085000 P 11/17/17 85.0 0.08 0.13
UTX 171117P00090000 P 11/17/17 90.0 0.10 0.18
UTX 171117P00095000 P 11/17/17 95.0 0.20 0.25
UTX 171117P00100000 P 11/17/17 100.0 0.31 0.41
UTX 171117P00105000 P 11/17/17 105.0 0.65 0.75
UTX 171117P00110000 P 11/17/17 110.0 1.42 1.53
UTX 171117P00115000 P 11/17/17 115.0 3.15 3.55
UTX 171117P00120000 P 11/17/17 120.0 6.30 6.80
UTX 171117P00125000 P 11/17/17 125.0 10.50 11.10
UTX 171117P00130000 P 11/17/17 130.0 15.10 15.70
UTX 171117P00135000 P 11/17/17 135.0 19.95 20.65
UTX 171117P00140000 P 11/17/17 140.0 24.25 26.15
UTX 171117P00145000 P 11/17/17 145.0 29.25 30.60
UTX 171117P00150000 P 11/17/17 150.0 33.70 37.60
UTX 171117P00155000 P 11/17/17 155.0 38.60 42.60
UTX 171117P00160000 P 11/17/17 160.0 43.45 47.60
UTX 180119C00042500 C 01/19/18 42.5 70.40 74.25
UTX 180119C00045000 C 01/19/18 45.0 67.90 71.75
UTX 180119C00047500 C 01/19/18 47.5 65.40 69.35
UTX 180119C00050000 C 01/19/18 50.0 63.05 67.00
UTX 180119C00055000 C 01/19/18 55.0 57.90 61.65
UTX 180119C00060000 C 01/19/18 60.0 52.85 56.70
UTX 180119C00065000 C 01/19/18 65.0 47.95 50.80
UTX 180119C00070000 C 01/19/18 70.0 43.05 46.20
UTX 180119C00075000 C 01/19/18 75.0 38.60 40.75
UTX 180119C00077500 C 01/19/18 77.5 36.75 38.05
UTX 180119C00080000 C 01/19/18 80.0 34.90 35.85
UTX 180119C00082500 C 01/19/18 82.5 32.50 33.35
UTX 180119C00085000 C 01/19/18 85.0 30.00 30.90
UTX 180119C00087500 C 01/19/18 87.5 27.55 28.45
UTX 180119C00090000 C 01/19/18 90.0 25.10 26.00
UTX 180119C00092500 C 01/19/18 92.5 22.70 23.40
UTX 180119C00095000 C 01/19/18 95.0 20.30 21.00
UTX 180119C00097500 C 01/19/18 97.5 17.85 18.55
UTX 180119C00100000 C 01/19/18 100.0 15.45 16.15
UTX 180119C00105000 C 01/19/18 105.0 11.25 11.75
UTX 180119C00110000 C 01/19/18 110.0 7.25 7.75
UTX 180119C00115000 C 01/19/18 115.0 4.20 4.50
UTX 180119C00120000 C 01/19/18 120.0 2.07 2.25
UTX 180119C00125000 C 01/19/18 125.0 0.86 0.99
UTX 180119C00130000 C 01/19/18 130.0 0.33 0.43
UTX 180119C00135000 C 01/19/18 135.0 0.11 0.21
UTX 180119C00140000 C 01/19/18 140.0 0.03 0.11
UTX 180119C00145000 C 01/19/18 145.0 0.00 0.09
UTX 180119C00150000 C 01/19/18 150.0 0.00 0.06
UTX 180119P00042500 P 01/19/18 42.5 0.00 0.04
UTX 180119P00045000 P 01/19/18 45.0 0.00 0.02
UTX 180119P00047500 P 01/19/18 47.5 0.01 0.04
UTX 180119P00050000 P 01/19/18 50.0 0.00 0.04
UTX 180119P00055000 P 01/19/18 55.0 0.00 0.06
UTX 180119P00060000 P 01/19/18 60.0 0.04 0.08
UTX 180119P00065000 P 01/19/18 65.0 0.07 0.12
UTX 180119P00070000 P 01/19/18 70.0 0.08 0.16
UTX 180119P00075000 P 01/19/18 75.0 0.13 0.21
UTX 180119P00077500 P 01/19/18 77.5 0.21 0.24
UTX 180119P00080000 P 01/19/18 80.0 0.21 0.28
UTX 180119P00082500 P 01/19/18 82.5 0.28 0.32
UTX 180119P00085000 P 01/19/18 85.0 0.32 0.34
UTX 180119P00087500 P 01/19/18 87.5 0.38 0.42
UTX 180119P00090000 P 01/19/18 90.0 0.41 0.50
UTX 180119P00092500 P 01/19/18 92.5 0.49 0.58
UTX 180119P00095000 P 01/19/18 95.0 0.62 0.69
UTX 180119P00097500 P 01/19/18 97.5 0.75 0.77
UTX 180119P00100000 P 01/19/18 100.0 0.86 1.00
UTX 180119P00105000 P 01/19/18 105.0 1.47 1.67
UTX 180119P00110000 P 01/19/18 110.0 2.55 2.84
UTX 180119P00115000 P 01/19/18 115.0 4.40 4.65
UTX 180119P00120000 P 01/19/18 120.0 7.20 7.65
UTX 180119P00125000 P 01/19/18 125.0 10.90 11.65
UTX 180119P00130000 P 01/19/18 130.0 15.25 16.00
UTX 180119P00135000 P 01/19/18 135.0 20.10 21.00
UTX 180119P00140000 P 01/19/18 140.0 24.90 25.85
UTX 180119P00145000 P 01/19/18 145.0 30.05 30.85
UTX 180119P00150000 P 01/19/18 150.0 34.85 35.70
UTX 180216C00060000 C 02/16/18 60.0 52.70 57.10
UTX 180216C00065000 C 02/16/18 65.0 47.85 51.80
UTX 180216C00070000 C 02/16/18 70.0 44.15 46.60
UTX 180216C00075000 C 02/16/18 75.0 39.90 41.15
UTX 180216C00080000 C 02/16/18 80.0 35.00 36.05
UTX 180216C00085000 C 02/16/18 85.0 30.10 30.90
UTX 180216C00090000 C 02/16/18 90.0 25.20 25.95
UTX 180216C00095000 C 02/16/18 95.0 20.35 21.15
UTX 180216C00100000 C 02/16/18 100.0 15.90 16.45
UTX 180216C00105000 C 02/16/18 105.0 11.65 12.00
UTX 180216C00110000 C 02/16/18 110.0 7.85 8.25
UTX 180216C00115000 C 02/16/18 115.0 4.85 5.10
UTX 180216C00120000 C 02/16/18 120.0 2.57 2.85
UTX 180216C00125000 C 02/16/18 125.0 1.21 1.45
UTX 180216C00130000 C 02/16/18 130.0 0.55 0.70
UTX 180216C00135000 C 02/16/18 135.0 0.21 0.30
UTX 180216C00140000 C 02/16/18 140.0 0.08 0.20
UTX 180216C00145000 C 02/16/18 145.0 0.01 0.12
UTX 180216C00150000 C 02/16/18 150.0 0.00 0.07
UTX 180216C00155000 C 02/16/18 155.0 0.00 0.06
UTX 180216C00160000 C 02/16/18 160.0 0.00 0.05
UTX 180216C00165000 C 02/16/18 165.0 0.00 0.05
UTX 180216C00170000 C 02/16/18 170.0 0.00 0.05
UTX 180216C00175000 C 02/16/18 175.0 0.00 0.04
UTX 180216C00180000 C 02/16/18 180.0 0.00 0.03
UTX 180216P00060000 P 02/16/18 60.0 0.06 0.11
UTX 180216P00065000 P 02/16/18 65.0 0.09 0.17
UTX 180216P00070000 P 02/16/18 70.0 0.15 0.23
UTX 180216P00075000 P 02/16/18 75.0 0.21 0.31
UTX 180216P00080000 P 02/16/18 80.0 0.30 0.41
UTX 180216P00085000 P 02/16/18 85.0 0.41 0.54
UTX 180216P00090000 P 02/16/18 90.0 0.57 0.67
UTX 180216P00095000 P 02/16/18 95.0 0.82 0.95
UTX 180216P00100000 P 02/16/18 100.0 1.29 1.42
UTX 180216P00105000 P 02/16/18 105.0 2.04 2.24
UTX 180216P00110000 P 02/16/18 110.0 3.25 3.50
UTX 180216P00115000 P 02/16/18 115.0 5.25 5.55
UTX 180216P00120000 P 02/16/18 120.0 8.05 8.40
UTX 180216P00125000 P 02/16/18 125.0 11.40 12.35
UTX 180216P00130000 P 02/16/18 130.0 15.50 16.65
UTX 180216P00135000 P 02/16/18 135.0 20.15 21.00
UTX 180216P00140000 P 02/16/18 140.0 24.80 26.00
UTX 180216P00145000 P 02/16/18 145.0 29.75 30.85
UTX 180216P00150000 P 02/16/18 150.0 33.60 37.60
UTX 180216P00155000 P 02/16/18 155.0 38.70 42.65
UTX 180216P00160000 P 02/16/18 160.0 43.40 47.75
UTX 180216P00165000 P 02/16/18 165.0 48.60 52.70
UTX 180216P00170000 P 02/16/18 170.0 53.50 57.60
UTX 180216P00175000 P 02/16/18 175.0 58.65 62.60
UTX 180216P00180000 P 02/16/18 180.0 63.85 67.75
UTX 180518C00065000 C 05/18/18 65.0 47.75 51.70
UTX 180518C00070000 C 05/18/18 70.0 42.80 46.75
UTX 180518C00075000 C 05/18/18 75.0 37.90 41.80
UTX 180518C00080000 C 05/18/18 80.0 33.05 37.00
UTX 180518C00085000 C 05/18/18 85.0 29.80 31.50
UTX 180518C00090000 C 05/18/18 90.0 25.00 26.85
UTX 180518C00095000 C 05/18/18 95.0 20.90 21.55
UTX 180518C00100000 C 05/18/18 100.0 16.55 17.10
UTX 180518C00105000 C 05/18/18 105.0 12.15 13.50
UTX 180518C00110000 C 05/18/18 110.0 9.15 9.50
UTX 180518C00115000 C 05/18/18 115.0 6.20 6.55
UTX 180518C00120000 C 05/18/18 120.0 3.90 4.20
UTX 180518C00125000 C 05/18/18 125.0 2.31 2.56
UTX 180518C00130000 C 05/18/18 130.0 1.27 1.50
UTX 180518C00135000 C 05/18/18 135.0 0.66 0.85
UTX 180518C00140000 C 05/18/18 140.0 0.35 0.48
UTX 180518C00145000 C 05/18/18 145.0 0.18 0.28
UTX 180518C00150000 C 05/18/18 150.0 0.08 0.20
UTX 180518C00155000 C 05/18/18 155.0 0.03 0.11
UTX 180518P00065000 P 05/18/18 65.0 0.26 0.36
UTX 180518P00070000 P 05/18/18 70.0 0.34 0.45
UTX 180518P00075000 P 05/18/18 75.0 0.45 0.57
UTX 180518P00080000 P 05/18/18 80.0 0.60 0.73
UTX 180518P00085000 P 05/18/18 85.0 0.81 0.94
UTX 180518P00090000 P 05/18/18 90.0 1.10 1.26
UTX 180518P00095000 P 05/18/18 95.0 1.50 1.74
UTX 180518P00100000 P 05/18/18 100.0 2.19 2.45
UTX 180518P00105000 P 05/18/18 105.0 3.20 3.45
UTX 180518P00110000 P 05/18/18 110.0 4.75 5.10
UTX 180518P00115000 P 05/18/18 115.0 6.80 7.20
UTX 180518P00120000 P 05/18/18 120.0 9.55 9.95
UTX 180518P00125000 P 05/18/18 125.0 12.65 13.30
UTX 180518P00130000 P 05/18/18 130.0 16.30 17.40
UTX 180518P00135000 P 05/18/18 135.0 20.40 22.10
UTX 180518P00140000 P 05/18/18 140.0 24.55 26.90
UTX 180518P00145000 P 05/18/18 145.0 28.95 32.50
UTX 180518P00150000 P 05/18/18 150.0 34.00 38.00
UTX 180518P00155000 P 05/18/18 155.0 38.90 43.00
UTX 180615C00060000 C 06/15/18 60.0 52.75 56.70
UTX 180615C00065000 C 06/15/18 65.0 47.80 51.70
UTX 180615C00070000 C 06/15/18 70.0 42.80 46.85
UTX 180615C00075000 C 06/15/18 75.0 38.05 42.15
UTX 180615C00080000 C 06/15/18 80.0 33.00 37.05
UTX 180615C00085000 C 06/15/18 85.0 29.85 31.35
UTX 180615C00090000 C 06/15/18 90.0 25.15 26.95
UTX 180615C00095000 C 06/15/18 95.0 20.85 21.90
UTX 180615C00100000 C 06/15/18 100.0 16.80 17.50
UTX 180615C00105000 C 06/15/18 105.0 12.95 13.45
UTX 180615C00110000 C 06/15/18 110.0 9.50 9.85
UTX 180615C00115000 C 06/15/18 115.0 6.60 6.90
UTX 180615C00120000 C 06/15/18 120.0 4.35 4.60
UTX 180615C00125000 C 06/15/18 125.0 2.67 2.87
UTX 180615C00130000 C 06/15/18 130.0 1.57 1.74
UTX 180615C00135000 C 06/15/18 135.0 0.89 1.02
UTX 180615C00140000 C 06/15/18 140.0 0.49 0.61
UTX 180615C00145000 C 06/15/18 145.0 0.25 0.37
UTX 180615C00150000 C 06/15/18 150.0 0.11 0.26
UTX 180615C00155000 C 06/15/18 155.0 0.05 0.18
UTX 180615C00160000 C 06/15/18 160.0 0.00 0.11
UTX 180615P00060000 P 06/15/18 60.0 0.20 0.35
UTX 180615P00065000 P 06/15/18 65.0 0.29 0.43
UTX 180615P00070000 P 06/15/18 70.0 0.41 0.53
UTX 180615P00075000 P 06/15/18 75.0 0.53 0.68
UTX 180615P00080000 P 06/15/18 80.0 0.69 0.86
UTX 180615P00085000 P 06/15/18 85.0 0.93 1.11
UTX 180615P00090000 P 06/15/18 90.0 1.26 1.48
UTX 180615P00095000 P 06/15/18 95.0 1.79 2.02
UTX 180615P00100000 P 06/15/18 100.0 2.53 2.79
UTX 180615P00105000 P 06/15/18 105.0 3.60 3.95
UTX 180615P00110000 P 06/15/18 110.0 5.15 5.55
UTX 180615P00115000 P 06/15/18 115.0 7.20 7.60
UTX 180615P00120000 P 06/15/18 120.0 9.90 10.30
UTX 180615P00125000 P 06/15/18 125.0 13.20 13.65
UTX 180615P00130000 P 06/15/18 130.0 16.90 17.65
UTX 180615P00135000 P 06/15/18 135.0 21.05 21.95
UTX 180615P00140000 P 06/15/18 140.0 24.90 27.10
UTX 180615P00145000 P 06/15/18 145.0 29.60 33.05
UTX 180615P00150000 P 06/15/18 150.0 34.00 38.25
UTX 180615P00155000 P 06/15/18 155.0 38.90 43.00
UTX 180615P00160000 P 06/15/18 160.0 43.85 47.90
UTX 180921C00060000 C 09/21/18 60.0 52.50 57.25
UTX 180921C00065000 C 09/21/18 65.0 47.50 52.25
UTX 180921C00070000 C 09/21/18 70.0 42.50 47.25
UTX 180921C00075000 C 09/21/18 75.0 37.50 42.35
UTX 180921C00080000 C 09/21/18 80.0 33.00 37.50
UTX 180921C00085000 C 09/21/18 85.0 29.75 32.40
UTX 180921C00090000 C 09/21/18 90.0 24.95 26.80
UTX 180921C00095000 C 09/21/18 95.0 21.15 22.45
UTX 180921C00100000 C 09/21/18 100.0 16.70 18.35
UTX 180921C00105000 C 09/21/18 105.0 13.00 14.65
UTX 180921C00110000 C 09/21/18 110.0 10.60 11.00
UTX 180921C00115000 C 09/21/18 115.0 7.80 8.15
UTX 180921C00120000 C 09/21/18 120.0 5.45 5.80
UTX 180921C00125000 C 09/21/18 125.0 3.65 4.00
UTX 180921C00130000 C 09/21/18 130.0 2.39 2.66
UTX 180921C00135000 C 09/21/18 135.0 1.51 1.74
UTX 180921C00140000 C 09/21/18 140.0 0.91 1.15
UTX 180921C00145000 C 09/21/18 145.0 0.56 0.74
UTX 180921C00150000 C 09/21/18 150.0 0.31 0.48
UTX 180921C00155000 C 09/21/18 155.0 0.21 0.32
UTX 180921C00160000 C 09/21/18 160.0 0.09 0.26
UTX 180921P00060000 P 09/21/18 60.0 0.37 0.45
UTX 180921P00065000 P 09/21/18 65.0 0.49 0.65
UTX 180921P00070000 P 09/21/18 70.0 0.64 0.81
UTX 180921P00075000 P 09/21/18 75.0 0.84 0.98
UTX 180921P00080000 P 09/21/18 80.0 1.07 1.26
UTX 180921P00085000 P 09/21/18 85.0 1.41 1.63
UTX 180921P00090000 P 09/21/18 90.0 1.89 2.05
UTX 180921P00095000 P 09/21/18 95.0 2.55 2.73
UTX 180921P00100000 P 09/21/18 100.0 3.45 3.70
UTX 180921P00105000 P 09/21/18 105.0 4.75 5.10
UTX 180921P00110000 P 09/21/18 110.0 6.40 6.85
UTX 180921P00115000 P 09/21/18 115.0 8.50 8.95
UTX 180921P00120000 P 09/21/18 120.0 11.15 11.65
UTX 180921P00125000 P 09/21/18 125.0 14.30 14.70
UTX 180921P00130000 P 09/21/18 130.0 17.25 19.30
UTX 180921P00135000 P 09/21/18 135.0 21.80 23.75
UTX 180921P00140000 P 09/21/18 140.0 26.20 27.85
UTX 180921P00145000 P 09/21/18 145.0 29.95 32.70
UTX 180921P00150000 P 09/21/18 150.0 33.55 38.50
UTX 180921P00155000 P 09/21/18 155.0 38.70 43.50
UTX 180921P00160000 P 09/21/18 160.0 43.65 48.50
UTX 190118C00055000 C 01/18/19 55.0 57.50 62.45
UTX 190118C00060000 C 01/18/19 60.0 52.50 57.45
UTX 190118C00065000 C 01/18/19 65.0 47.50 52.45
UTX 190118C00070000 C 01/18/19 70.0 42.50 47.45
UTX 190118C00075000 C 01/18/19 75.0 38.00 42.95
UTX 190118C00080000 C 01/18/19 80.0 34.50 38.30
UTX 190118C00085000 C 01/18/19 85.0 30.85 31.75
UTX 190118C00090000 C 01/18/19 90.0 26.70 27.20
UTX 190118C00092500 C 01/18/19 92.5 23.60 25.35
UTX 190118C00095000 C 01/18/19 95.0 21.80 23.05
UTX 190118C00097500 C 01/18/19 97.5 19.70 21.35
UTX 190118C00100000 C 01/18/19 100.0 18.40 19.35
UTX 190118C00105000 C 01/18/19 105.0 15.00 15.65
UTX 190118C00110000 C 01/18/19 110.0 11.85 12.30
UTX 190118C00115000 C 01/18/19 115.0 9.05 9.45
UTX 190118C00120000 C 01/18/19 120.0 6.75 7.10
UTX 190118C00125000 C 01/18/19 125.0 4.90 5.20
UTX 190118C00130000 C 01/18/19 130.0 3.45 3.85
UTX 190118C00135000 C 01/18/19 135.0 2.38 2.69
UTX 190118C00140000 C 01/18/19 140.0 1.61 1.84
UTX 190118C00145000 C 01/18/19 145.0 1.08 1.22
UTX 190118C00150000 C 01/18/19 150.0 0.71 0.84
UTX 190118C00155000 C 01/18/19 155.0 0.48 0.58
UTX 190118C00160000 C 01/18/19 160.0 0.30 0.41
UTX 190118C00165000 C 01/18/19 165.0 0.15 0.29
UTX 190118P00055000 P 01/18/19 55.0 0.45 0.63
UTX 190118P00060000 P 01/18/19 60.0 0.59 0.78
UTX 190118P00065000 P 01/18/19 65.0 0.77 0.95
UTX 190118P00070000 P 01/18/19 70.0 0.99 1.17
UTX 190118P00075000 P 01/18/19 75.0 1.25 1.34
UTX 190118P00080000 P 01/18/19 80.0 1.59 1.82
UTX 190118P00085000 P 01/18/19 85.0 2.15 2.26
UTX 190118P00090000 P 01/18/19 90.0 2.67 2.86
UTX 190118P00092500 P 01/18/19 92.5 3.05 3.30
UTX 190118P00095000 P 01/18/19 95.0 3.45 3.75
UTX 190118P00097500 P 01/18/19 97.5 4.00 4.30
UTX 190118P00100000 P 01/18/19 100.0 4.55 4.85
UTX 190118P00105000 P 01/18/19 105.0 5.95 6.25
UTX 190118P00110000 P 01/18/19 110.0 7.70 8.20
UTX 190118P00115000 P 01/18/19 115.0 9.85 10.40
UTX 190118P00120000 P 01/18/19 120.0 12.45 13.00
UTX 190118P00125000 P 01/18/19 125.0 15.50 16.05
UTX 190118P00130000 P 01/18/19 130.0 18.95 19.55
UTX 190118P00135000 P 01/18/19 135.0 22.60 24.60
UTX 190118P00140000 P 01/18/19 140.0 26.40 28.50
UTX 190118P00145000 P 01/18/19 145.0 31.10 33.00
UTX 190118P00150000 P 01/18/19 150.0 33.75 38.50
UTX 190118P00155000 P 01/18/19 155.0 38.60 43.50
UTX 190118P00160000 P 01/18/19 160.0 43.55 48.50
UTX 190118P00165000 P 01/18/19 165.0 48.70 53.50

OPRA data is delayed 15 minutes.