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 (2016-10-14)Premium Content

United Technologies Corporation (UTX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 161216C00050000 C 12/16/16 50.0 57.25 61.60
UTX 161216C00055000 C 12/16/16 55.0 52.25 56.60
UTX 161216C00060000 C 12/16/16 60.0 47.25 51.60
UTX 161216C00065000 C 12/16/16 65.0 42.25 46.65
UTX 161216C00070000 C 12/16/16 70.0 37.25 41.60
UTX 161216C00075000 C 12/16/16 75.0 32.25 36.65
UTX 161216C00080000 C 12/16/16 80.0 27.30 31.70
UTX 161216C00084000 C 12/16/16 84.0 23.30 27.65
UTX 161216C00085000 C 12/16/16 85.0 22.30 26.70
UTX 161216C00086000 C 12/16/16 86.0 21.30 25.65
UTX 161216C00087000 C 12/16/16 87.0 20.50 24.70
UTX 161216C00088000 C 12/16/16 88.0 19.30 23.55
UTX 161216C00089000 C 12/16/16 89.0 18.30 22.65
UTX 161216C00090000 C 12/16/16 90.0 17.30 21.45
UTX 161216C00091000 C 12/16/16 91.0 16.50 20.90
UTX 161216C00091500 C 12/16/16 91.5 16.00 20.35
UTX 161216C00092000 C 12/16/16 92.0 15.30 19.40
UTX 161216C00092500 C 12/16/16 92.5 14.80 18.90
UTX 161216C00093000 C 12/16/16 93.0 14.30 18.40
UTX 161216C00093500 C 12/16/16 93.5 13.85 18.30
UTX 161216C00094000 C 12/16/16 94.0 13.30 17.90
UTX 161216C00094500 C 12/16/16 94.5 12.80 17.00
UTX 161216C00095000 C 12/16/16 95.0 13.00 15.85
UTX 161216C00095500 C 12/16/16 95.5 11.80 16.20
UTX 161216C00096000 C 12/16/16 96.0 11.30 15.45
UTX 161216C00096500 C 12/16/16 96.5 10.80 15.25
UTX 161216C00097000 C 12/16/16 97.0 11.00 13.75
UTX 161216C00097500 C 12/16/16 97.5 10.30 13.15
UTX 161216C00098000 C 12/16/16 98.0 9.30 13.55
UTX 161216C00098500 C 12/16/16 98.5 8.80 12.95
UTX 161216C00099000 C 12/16/16 99.0 8.30 12.60
UTX 161216C00099500 C 12/16/16 99.5 7.80 11.90
UTX 161216C00100000 C 12/16/16 100.0 8.10 10.45
UTX 161216C00101000 C 12/16/16 101.0 6.40 10.15
UTX 161216C00102000 C 12/16/16 102.0 5.45 9.30
UTX 161216C00103000 C 12/16/16 103.0 5.15 7.55
UTX 161216C00104000 C 12/16/16 104.0 3.40 7.45
UTX 161216C00105000 C 12/16/16 105.0 4.80 5.20
UTX 161216C00106000 C 12/16/16 106.0 2.84 4.40
UTX 161216C00107000 C 12/16/16 107.0 2.88 3.50
UTX 161216C00108000 C 12/16/16 108.0 2.32 2.56
UTX 161216C00109000 C 12/16/16 109.0 1.63 1.87
UTX 161216C00110000 C 12/16/16 110.0 1.10 1.34
UTX 161216C00111000 C 12/16/16 111.0 0.72 0.82
UTX 161216C00112000 C 12/16/16 112.0 0.44 0.53
UTX 161216C00113000 C 12/16/16 113.0 0.26 0.36
UTX 161216C00114000 C 12/16/16 114.0 0.17 0.22
UTX 161216C00115000 C 12/16/16 115.0 0.05 0.12
UTX 161216C00116000 C 12/16/16 116.0 0.01 0.13
UTX 161216C00117000 C 12/16/16 117.0 0.00 0.11
UTX 161216C00118000 C 12/16/16 118.0 0.00 0.10
UTX 161216C00119000 C 12/16/16 119.0 0.00 0.13
UTX 161216C00120000 C 12/16/16 120.0 0.00 0.05
UTX 161216C00121000 C 12/16/16 121.0 0.00 0.13
UTX 161216C00122000 C 12/16/16 122.0 0.00 0.13
UTX 161216C00125000 C 12/16/16 125.0 0.00 0.40
UTX 161216C00130000 C 12/16/16 130.0 0.00 0.13
UTX 161216C00135000 C 12/16/16 135.0 0.00 0.13
UTX 161216C00140000 C 12/16/16 140.0 0.00 0.40
UTX 161216C00145000 C 12/16/16 145.0 0.00 0.13
UTX 161216C00150000 C 12/16/16 150.0 0.00 0.38
UTX 161216P00050000 P 12/16/16 50.0 0.00 0.12
UTX 161216P00055000 P 12/16/16 55.0 0.00 0.13
UTX 161216P00060000 P 12/16/16 60.0 0.00 0.11
UTX 161216P00065000 P 12/16/16 65.0 0.00 0.09
UTX 161216P00070000 P 12/16/16 70.0 0.00 0.01
UTX 161216P00075000 P 12/16/16 75.0 0.00 0.08
UTX 161216P00080000 P 12/16/16 80.0 0.00 0.09
UTX 161216P00084000 P 12/16/16 84.0 0.00 0.09
UTX 161216P00085000 P 12/16/16 85.0 0.00 0.09
UTX 161216P00086000 P 12/16/16 86.0 0.00 0.01
UTX 161216P00087000 P 12/16/16 87.0 0.00 0.01
UTX 161216P00088000 P 12/16/16 88.0 0.00 0.01
UTX 161216P00089000 P 12/16/16 89.0 0.00 0.01
UTX 161216P00090000 P 12/16/16 90.0 0.00 0.01
UTX 161216P00091000 P 12/16/16 91.0 0.00 0.01
UTX 161216P00091500 P 12/16/16 91.5 0.00 0.10
UTX 161216P00092000 P 12/16/16 92.0 0.00 0.10
UTX 161216P00092500 P 12/16/16 92.5 0.02 0.13
UTX 161216P00093000 P 12/16/16 93.0 0.00 0.09
UTX 161216P00093500 P 12/16/16 93.5 0.00 0.10
UTX 161216P00094000 P 12/16/16 94.0 0.00 0.09
UTX 161216P00094500 P 12/16/16 94.5 0.00 0.13
UTX 161216P00095000 P 12/16/16 95.0 0.00 0.09
UTX 161216P00095500 P 12/16/16 95.5 0.00 0.10
UTX 161216P00096000 P 12/16/16 96.0 0.00 0.10
UTX 161216P00096500 P 12/16/16 96.5 0.00 0.10
UTX 161216P00097000 P 12/16/16 97.0 0.00 0.37
UTX 161216P00097500 P 12/16/16 97.5 0.00 0.05
UTX 161216P00098000 P 12/16/16 98.0 0.00 0.11
UTX 161216P00098500 P 12/16/16 98.5 0.00 0.11
UTX 161216P00099000 P 12/16/16 99.0 0.00 0.11
UTX 161216P00099500 P 12/16/16 99.5 0.00 0.12
UTX 161216P00100000 P 12/16/16 100.0 0.00 0.12
UTX 161216P00101000 P 12/16/16 101.0 0.00 0.14
UTX 161216P00102000 P 12/16/16 102.0 0.00 0.13
UTX 161216P00103000 P 12/16/16 103.0 0.00 0.16
UTX 161216P00104000 P 12/16/16 104.0 0.09 0.18
UTX 161216P00105000 P 12/16/16 105.0 0.15 0.24
UTX 161216P00106000 P 12/16/16 106.0 0.22 0.34
UTX 161216P00107000 P 12/16/16 107.0 0.35 0.48
UTX 161216P00108000 P 12/16/16 108.0 0.57 0.73
UTX 161216P00109000 P 12/16/16 109.0 0.88 1.01
UTX 161216P00110000 P 12/16/16 110.0 1.32 1.55
UTX 161216P00111000 P 12/16/16 111.0 1.82 2.11
UTX 161216P00112000 P 12/16/16 112.0 2.40 3.70
UTX 161216P00113000 P 12/16/16 113.0 2.12 4.65
UTX 161216P00114000 P 12/16/16 114.0 3.40 6.80
UTX 161216P00115000 P 12/16/16 115.0 4.95 7.00
UTX 161216P00116000 P 12/16/16 116.0 5.45 8.80
UTX 161216P00117000 P 12/16/16 117.0 5.85 9.75
UTX 161216P00118000 P 12/16/16 118.0 6.75 10.65
UTX 161216P00119000 P 12/16/16 119.0 7.85 11.60
UTX 161216P00120000 P 12/16/16 120.0 8.80 12.55
UTX 161216P00121000 P 12/16/16 121.0 9.70 13.60
UTX 161216P00122000 P 12/16/16 122.0 10.60 14.60
UTX 161216P00125000 P 12/16/16 125.0 13.55 17.60
UTX 161216P00130000 P 12/16/16 130.0 18.50 22.60
UTX 161216P00135000 P 12/16/16 135.0 23.55 27.60
UTX 161216P00140000 P 12/16/16 140.0 28.50 32.60
UTX 161216P00145000 P 12/16/16 145.0 33.55 37.60
UTX 161216P00150000 P 12/16/16 150.0 38.55 42.60
UTX 161223C00080000 C 12/23/16 80.0 28.00 31.20
UTX 161223C00085000 C 12/23/16 85.0 22.45 26.75
UTX 161223C00090000 C 12/23/16 90.0 17.50 21.95
UTX 161223C00093500 C 12/23/16 93.5 14.00 18.30
UTX 161223C00094000 C 12/23/16 94.0 13.50 17.80
UTX 161223C00094500 C 12/23/16 94.5 13.00 17.35
UTX 161223C00095000 C 12/23/16 95.0 12.50 16.85
UTX 161223C00095500 C 12/23/16 95.5 12.00 16.45
UTX 161223C00096000 C 12/23/16 96.0 11.50 15.95
UTX 161223C00096500 C 12/23/16 96.5 11.00 15.45
UTX 161223C00097000 C 12/23/16 97.0 10.55 14.85
UTX 161223C00097500 C 12/23/16 97.5 10.00 14.25
UTX 161223C00098000 C 12/23/16 98.0 10.15 12.95
UTX 161223C00098500 C 12/23/16 98.5 9.00 13.35
UTX 161223C00099000 C 12/23/16 99.0 8.50 12.55
UTX 161223C00099500 C 12/23/16 99.5 8.05 12.15
UTX 161223C00100000 C 12/23/16 100.0 7.40 11.45
UTX 161223C00101000 C 12/23/16 101.0 6.60 10.65
UTX 161223C00102000 C 12/23/16 102.0 6.25 8.70
UTX 161223C00103000 C 12/23/16 103.0 4.60 8.55
UTX 161223C00104000 C 12/23/16 104.0 3.55 7.75
UTX 161223C00105000 C 12/23/16 105.0 3.95 5.55
UTX 161223C00106000 C 12/23/16 106.0 4.10 4.40
UTX 161223C00107000 C 12/23/16 107.0 3.30 3.65
UTX 161223C00108000 C 12/23/16 108.0 2.57 2.89
UTX 161223C00109000 C 12/23/16 109.0 1.91 2.27
UTX 161223C00110000 C 12/23/16 110.0 1.37 1.71
UTX 161223C00111000 C 12/23/16 111.0 1.00 1.23
UTX 161223C00112000 C 12/23/16 112.0 0.68 0.83
UTX 161223C00113000 C 12/23/16 113.0 0.40 0.56
UTX 161223C00114000 C 12/23/16 114.0 0.29 0.43
UTX 161223C00115000 C 12/23/16 115.0 0.13 0.35
UTX 161223C00116000 C 12/23/16 116.0 0.01 0.36
UTX 161223C00117000 C 12/23/16 117.0 0.00 0.49
UTX 161223C00118000 C 12/23/16 118.0 0.00 0.30
UTX 161223C00119000 C 12/23/16 119.0 0.00 0.26
UTX 161223C00120000 C 12/23/16 120.0 0.00 0.25
UTX 161223C00121000 C 12/23/16 121.0 0.00 0.36
UTX 161223C00122000 C 12/23/16 122.0 0.00 0.36
UTX 161223C00123000 C 12/23/16 123.0 0.00 0.36
UTX 161223C00124000 C 12/23/16 124.0 0.00 0.34
UTX 161223C00125000 C 12/23/16 125.0 0.00 0.37
UTX 161223P00080000 P 12/23/16 80.0 0.00 0.03
UTX 161223P00085000 P 12/23/16 85.0 0.00 0.04
UTX 161223P00090000 P 12/23/16 90.0 0.00 0.13
UTX 161223P00093500 P 12/23/16 93.5 0.00 0.36
UTX 161223P00094000 P 12/23/16 94.0 0.00 0.34
UTX 161223P00094500 P 12/23/16 94.5 0.00 0.38
UTX 161223P00095000 P 12/23/16 95.0 0.00 0.37
UTX 161223P00095500 P 12/23/16 95.5 0.00 0.49
UTX 161223P00096000 P 12/23/16 96.0 0.00 0.37
UTX 161223P00096500 P 12/23/16 96.5 0.00 0.48
UTX 161223P00097000 P 12/23/16 97.0 0.00 0.49
UTX 161223P00097500 P 12/23/16 97.5 0.00 0.49
UTX 161223P00098000 P 12/23/16 98.0 0.00 0.46
UTX 161223P00098500 P 12/23/16 98.5 0.00 0.46
UTX 161223P00099000 P 12/23/16 99.0 0.00 0.49
UTX 161223P00099500 P 12/23/16 99.5 0.01 0.48
UTX 161223P00100000 P 12/23/16 100.0 0.01 0.42
UTX 161223P00101000 P 12/23/16 101.0 0.05 0.45
UTX 161223P00102000 P 12/23/16 102.0 0.11 0.25
UTX 161223P00103000 P 12/23/16 103.0 0.10 0.25
UTX 161223P00104000 P 12/23/16 104.0 0.20 0.31
UTX 161223P00105000 P 12/23/16 105.0 0.28 0.40
UTX 161223P00106000 P 12/23/16 106.0 0.39 0.53
UTX 161223P00107000 P 12/23/16 107.0 0.58 0.72
UTX 161223P00108000 P 12/23/16 108.0 0.85 1.01
UTX 161223P00109000 P 12/23/16 109.0 1.19 1.37
UTX 161223P00110000 P 12/23/16 110.0 1.52 1.83
UTX 161223P00111000 P 12/23/16 111.0 2.06 2.45
UTX 161223P00112000 P 12/23/16 112.0 1.75 3.65
UTX 161223P00113000 P 12/23/16 113.0 2.33 5.90
UTX 161223P00114000 P 12/23/16 114.0 3.35 6.20
UTX 161223P00115000 P 12/23/16 115.0 4.25 7.90
UTX 161223P00116000 P 12/23/16 116.0 5.05 8.65
UTX 161223P00117000 P 12/23/16 117.0 6.10 9.55
UTX 161223P00118000 P 12/23/16 118.0 7.00 10.65
UTX 161223P00119000 P 12/23/16 119.0 8.00 11.65
UTX 161223P00120000 P 12/23/16 120.0 8.60 12.60
UTX 161223P00121000 P 12/23/16 121.0 9.40 13.60
UTX 161223P00122000 P 12/23/16 122.0 10.70 14.60
UTX 161223P00123000 P 12/23/16 123.0 11.35 15.60
UTX 161223P00124000 P 12/23/16 124.0 12.35 16.60
UTX 161223P00125000 P 12/23/16 125.0 14.20 17.10
UTX 161230C00085000 C 12/30/16 85.0 22.75 25.75
UTX 161230C00090000 C 12/30/16 90.0 17.50 21.90
UTX 161230C00095000 C 12/30/16 95.0 12.55 16.95
UTX 161230C00095500 C 12/30/16 95.5 12.05 16.45
UTX 161230C00096000 C 12/30/16 96.0 11.55 15.45
UTX 161230C00096500 C 12/30/16 96.5 11.10 14.90
UTX 161230C00097000 C 12/30/16 97.0 10.40 14.40
UTX 161230C00097500 C 12/30/16 97.5 10.10 13.90
UTX 161230C00098000 C 12/30/16 98.0 9.60 13.35
UTX 161230C00098500 C 12/30/16 98.5 9.05 12.85
UTX 161230C00099000 C 12/30/16 99.0 8.55 12.55
UTX 161230C00099500 C 12/30/16 99.5 8.00 12.20
UTX 161230C00100000 C 12/30/16 100.0 7.55 11.35
UTX 161230C00101000 C 12/30/16 101.0 6.70 10.30
UTX 161230C00102000 C 12/30/16 102.0 5.55 9.70
UTX 161230C00103000 C 12/30/16 103.0 4.60 8.55
UTX 161230C00104000 C 12/30/16 104.0 4.85 6.80
UTX 161230C00105000 C 12/30/16 105.0 3.20 5.85
UTX 161230C00106000 C 12/30/16 106.0 4.20 4.80
UTX 161230C00107000 C 12/30/16 107.0 3.50 3.90
UTX 161230C00108000 C 12/30/16 108.0 2.78 3.20
UTX 161230C00109000 C 12/30/16 109.0 2.20 2.50
UTX 161230C00110000 C 12/30/16 110.0 1.71 1.90
UTX 161230C00111000 C 12/30/16 111.0 1.26 1.46
UTX 161230C00112000 C 12/30/16 112.0 0.90 1.07
UTX 161230C00113000 C 12/30/16 113.0 0.56 0.76
UTX 161230C00114000 C 12/30/16 114.0 0.39 0.58
UTX 161230C00115000 C 12/30/16 115.0 0.25 0.39
UTX 161230C00116000 C 12/30/16 116.0 0.01 0.36
UTX 161230C00117000 C 12/30/16 117.0 0.01 0.44
UTX 161230C00118000 C 12/30/16 118.0 0.01 0.34
UTX 161230C00119000 C 12/30/16 119.0 0.00 0.17
UTX 161230C00120000 C 12/30/16 120.0 0.00 0.27
UTX 161230C00125000 C 12/30/16 125.0 0.00 0.82
UTX 161230P00085000 P 12/30/16 85.0 0.00 0.08
UTX 161230P00090000 P 12/30/16 90.0 0.00 0.36
UTX 161230P00095000 P 12/30/16 95.0 0.00 0.36
UTX 161230P00095500 P 12/30/16 95.5 0.00 0.40
UTX 161230P00096000 P 12/30/16 96.0 0.00 0.48
UTX 161230P00096500 P 12/30/16 96.5 0.00 0.40
UTX 161230P00097000 P 12/30/16 97.0 0.01 0.30
UTX 161230P00097500 P 12/30/16 97.5 0.02 0.46
UTX 161230P00098000 P 12/30/16 98.0 0.03 0.47
UTX 161230P00098500 P 12/30/16 98.5 0.02 0.48
UTX 161230P00099000 P 12/30/16 99.0 0.05 0.45
UTX 161230P00099500 P 12/30/16 99.5 0.07 0.36
UTX 161230P00100000 P 12/30/16 100.0 0.07 0.34
UTX 161230P00101000 P 12/30/16 101.0 0.03 0.57
UTX 161230P00102000 P 12/30/16 102.0 0.17 0.33
UTX 161230P00103000 P 12/30/16 103.0 0.26 0.36
UTX 161230P00104000 P 12/30/16 104.0 0.34 0.46
UTX 161230P00105000 P 12/30/16 105.0 0.44 0.57
UTX 161230P00106000 P 12/30/16 106.0 0.58 0.74
UTX 161230P00107000 P 12/30/16 107.0 0.79 0.95
UTX 161230P00108000 P 12/30/16 108.0 1.01 1.29
UTX 161230P00109000 P 12/30/16 109.0 1.39 1.67
UTX 161230P00110000 P 12/30/16 110.0 1.77 2.11
UTX 161230P00111000 P 12/30/16 111.0 2.18 2.65
UTX 161230P00112000 P 12/30/16 112.0 1.31 4.05
UTX 161230P00113000 P 12/30/16 113.0 1.95 5.10
UTX 161230P00114000 P 12/30/16 114.0 3.40 6.05
UTX 161230P00115000 P 12/30/16 115.0 4.05 7.85
UTX 161230P00116000 P 12/30/16 116.0 5.05 8.70
UTX 161230P00117000 P 12/30/16 117.0 6.00 9.65
UTX 161230P00118000 P 12/30/16 118.0 6.65 10.65
UTX 161230P00119000 P 12/30/16 119.0 8.00 11.65
UTX 161230P00120000 P 12/30/16 120.0 8.55 12.60
UTX 161230P00125000 P 12/30/16 125.0 14.85 17.20
UTX 170106C00095000 C 01/06/17 95.0 13.20 15.45
UTX 170106C00096500 C 01/06/17 96.5 11.15 14.75
UTX 170106C00097000 C 01/06/17 97.0 10.50 14.65
UTX 170106C00097500 C 01/06/17 97.5 10.00 14.10
UTX 170106C00098000 C 01/06/17 98.0 9.50 13.65
UTX 170106C00098500 C 01/06/17 98.5 9.00 12.85
UTX 170106C00099000 C 01/06/17 99.0 8.60 12.30
UTX 170106C00099500 C 01/06/17 99.5 8.05 12.20
UTX 170106C00100000 C 01/06/17 100.0 7.60 11.35
UTX 170106C00101000 C 01/06/17 101.0 6.65 10.65
UTX 170106C00102000 C 01/06/17 102.0 5.65 9.50
UTX 170106C00103000 C 01/06/17 103.0 5.00 8.60
UTX 170106C00104000 C 01/06/17 104.0 3.90 8.10
UTX 170106C00105000 C 01/06/17 105.0 3.00 7.20
UTX 170106C00106000 C 01/06/17 106.0 4.60 4.85
UTX 170106C00107000 C 01/06/17 107.0 3.85 4.10
UTX 170106C00108000 C 01/06/17 108.0 3.10 3.35
UTX 170106C00109000 C 01/06/17 109.0 2.44 2.69
UTX 170106C00110000 C 01/06/17 110.0 1.91 2.21
UTX 170106C00111000 C 01/06/17 111.0 1.48 1.72
UTX 170106C00112000 C 01/06/17 112.0 1.08 1.26
UTX 170106C00113000 C 01/06/17 113.0 0.80 0.95
UTX 170106C00114000 C 01/06/17 114.0 0.54 0.69
UTX 170106C00115000 C 01/06/17 115.0 0.41 0.51
UTX 170106C00116000 C 01/06/17 116.0 0.27 0.42
UTX 170106C00117000 C 01/06/17 117.0 0.19 0.26
UTX 170106C00118000 C 01/06/17 118.0 0.11 0.19
UTX 170106C00119000 C 01/06/17 119.0 0.04 0.14
UTX 170106C00120000 C 01/06/17 120.0 0.00 0.11
UTX 170106C00121000 C 01/06/17 121.0 0.00 0.08
UTX 170106C00122000 C 01/06/17 122.0 0.00 0.06
UTX 170106C00123000 C 01/06/17 123.0 0.00 0.05
UTX 170106C00124000 C 01/06/17 124.0 0.00 0.05
UTX 170106C00125000 C 01/06/17 125.0 0.00 0.04
UTX 170106P00095000 P 01/06/17 95.0 0.03 0.19
UTX 170106P00096500 P 01/06/17 96.5 0.05 0.23
UTX 170106P00097000 P 01/06/17 97.0 0.06 0.23
UTX 170106P00097500 P 01/06/17 97.5 0.07 0.25
UTX 170106P00098000 P 01/06/17 98.0 0.09 0.27
UTX 170106P00098500 P 01/06/17 98.5 0.12 0.29
UTX 170106P00099000 P 01/06/17 99.0 0.13 0.27
UTX 170106P00099500 P 01/06/17 99.5 0.14 0.27
UTX 170106P00100000 P 01/06/17 100.0 0.16 0.29
UTX 170106P00101000 P 01/06/17 101.0 0.20 0.33
UTX 170106P00102000 P 01/06/17 102.0 0.28 0.39
UTX 170106P00103000 P 01/06/17 103.0 0.40 0.48
UTX 170106P00104000 P 01/06/17 104.0 0.46 0.59
UTX 170106P00105000 P 01/06/17 105.0 0.59 0.68
UTX 170106P00106000 P 01/06/17 106.0 0.76 0.93
UTX 170106P00107000 P 01/06/17 107.0 0.99 1.18
UTX 170106P00108000 P 01/06/17 108.0 1.29 1.47
UTX 170106P00109000 P 01/06/17 109.0 1.65 1.85
UTX 170106P00110000 P 01/06/17 110.0 2.00 2.33
UTX 170106P00111000 P 01/06/17 111.0 2.63 2.88
UTX 170106P00112000 P 01/06/17 112.0 3.20 3.45
UTX 170106P00113000 P 01/06/17 113.0 3.75 4.15
UTX 170106P00114000 P 01/06/17 114.0 3.30 7.30
UTX 170106P00115000 P 01/06/17 115.0 4.45 7.85
UTX 170106P00116000 P 01/06/17 116.0 5.50 8.95
UTX 170106P00117000 P 01/06/17 117.0 6.40 9.90
UTX 170106P00118000 P 01/06/17 118.0 7.00 10.65
UTX 170106P00119000 P 01/06/17 119.0 8.00 11.65
UTX 170106P00120000 P 01/06/17 120.0 9.00 12.65
UTX 170106P00121000 P 01/06/17 121.0 10.00 13.65
UTX 170106P00122000 P 01/06/17 122.0 10.60 14.60
UTX 170106P00123000 P 01/06/17 123.0 11.60 15.60
UTX 170106P00124000 P 01/06/17 124.0 12.60 16.60
UTX 170106P00125000 P 01/06/17 125.0 14.55 17.10
UTX 170113C00097000 C 01/13/17 97.0 11.25 13.70
UTX 170113C00097500 C 01/13/17 97.5 10.05 14.20
UTX 170113C00098000 C 01/13/17 98.0 9.60 13.45
UTX 170113C00098500 C 01/13/17 98.5 9.10 13.25
UTX 170113C00099000 C 01/13/17 99.0 8.65 12.50
UTX 170113C00099500 C 01/13/17 99.5 8.15 12.00
UTX 170113C00100000 C 01/13/17 100.0 7.75 11.75
UTX 170113C00101000 C 01/13/17 101.0 6.80 10.85
UTX 170113C00102000 C 01/13/17 102.0 5.90 9.95
UTX 170113C00103000 C 01/13/17 103.0 4.95 8.75
UTX 170113C00104000 C 01/13/17 104.0 4.10 7.85
UTX 170113C00105000 C 01/13/17 105.0 4.55 7.45
UTX 170113C00106000 C 01/13/17 106.0 4.70 5.15
UTX 170113C00107000 C 01/13/17 107.0 3.95 4.40
UTX 170113C00108000 C 01/13/17 108.0 3.20 3.70
UTX 170113C00109000 C 01/13/17 109.0 2.65 3.05
UTX 170113C00110000 C 01/13/17 110.0 2.13 2.41
UTX 170113C00111000 C 01/13/17 111.0 1.68 1.92
UTX 170113C00112000 C 01/13/17 112.0 1.26 1.56
UTX 170113C00113000 C 01/13/17 113.0 0.98 1.19
UTX 170113C00114000 C 01/13/17 114.0 0.72 0.91
UTX 170113C00115000 C 01/13/17 115.0 0.56 0.68
UTX 170113C00116000 C 01/13/17 116.0 0.39 0.50
UTX 170113C00117000 C 01/13/17 117.0 0.14 0.37
UTX 170113C00118000 C 01/13/17 118.0 0.08 0.27
UTX 170113C00119000 C 01/13/17 119.0 0.06 0.21
UTX 170113C00120000 C 01/13/17 120.0 0.01 0.15
UTX 170113C00121000 C 01/13/17 121.0 0.00 0.11
UTX 170113C00122000 C 01/13/17 122.0 0.00 0.09
UTX 170113C00123000 C 01/13/17 123.0 0.00 0.07
UTX 170113C00124000 C 01/13/17 124.0 0.00 0.06
UTX 170113C00125000 C 01/13/17 125.0 0.00 0.05
UTX 170113C00126000 C 01/13/17 126.0 0.00 0.05
UTX 170113C00127000 C 01/13/17 127.0 0.00 0.04
UTX 170113C00128000 C 01/13/17 128.0 0.00 0.04
UTX 170113C00129000 C 01/13/17 129.0 0.00 0.04
UTX 170113C00130000 C 01/13/17 130.0 0.00 0.04
UTX 170113P00097000 P 01/13/17 97.0 0.13 0.32
UTX 170113P00097500 P 01/13/17 97.5 0.15 0.32
UTX 170113P00098000 P 01/13/17 98.0 0.16 0.33
UTX 170113P00098500 P 01/13/17 98.5 0.19 0.32
UTX 170113P00099000 P 01/13/17 99.0 0.20 0.34
UTX 170113P00099500 P 01/13/17 99.5 0.22 0.36
UTX 170113P00100000 P 01/13/17 100.0 0.24 0.39
UTX 170113P00101000 P 01/13/17 101.0 0.29 0.45
UTX 170113P00102000 P 01/13/17 102.0 0.38 0.52
UTX 170113P00103000 P 01/13/17 103.0 0.47 0.63
UTX 170113P00104000 P 01/13/17 104.0 0.60 0.76
UTX 170113P00105000 P 01/13/17 105.0 0.76 0.91
UTX 170113P00106000 P 01/13/17 106.0 0.95 1.11
UTX 170113P00107000 P 01/13/17 107.0 1.15 1.36
UTX 170113P00108000 P 01/13/17 108.0 1.50 1.69
UTX 170113P00109000 P 01/13/17 109.0 1.88 2.06
UTX 170113P00110000 P 01/13/17 110.0 2.32 2.51
UTX 170113P00111000 P 01/13/17 111.0 2.73 3.05
UTX 170113P00112000 P 01/13/17 112.0 3.30 3.80
UTX 170113P00113000 P 01/13/17 113.0 3.95 4.40
UTX 170113P00114000 P 01/13/17 114.0 3.60 7.35
UTX 170113P00115000 P 01/13/17 115.0 4.55 8.05
UTX 170113P00116000 P 01/13/17 116.0 5.55 9.00
UTX 170113P00117000 P 01/13/17 117.0 6.55 9.90
UTX 170113P00118000 P 01/13/17 118.0 7.10 10.70
UTX 170113P00119000 P 01/13/17 119.0 8.10 11.65
UTX 170113P00120000 P 01/13/17 120.0 9.00 12.65
UTX 170113P00121000 P 01/13/17 121.0 9.80 13.65
UTX 170113P00122000 P 01/13/17 122.0 10.70 14.65
UTX 170113P00123000 P 01/13/17 123.0 11.75 15.60
UTX 170113P00124000 P 01/13/17 124.0 12.60 16.60
UTX 170113P00125000 P 01/13/17 125.0 13.45 17.60
UTX 170113P00126000 P 01/13/17 126.0 14.35 18.60
UTX 170113P00127000 P 01/13/17 127.0 15.35 19.60
UTX 170113P00128000 P 01/13/17 128.0 16.15 20.60
UTX 170113P00129000 P 01/13/17 129.0 17.40 21.60
UTX 170113P00130000 P 01/13/17 130.0 19.70 22.30
UTX 170120C00045000 C 01/20/17 45.0 62.55 66.65
UTX 170120C00047500 C 01/20/17 47.5 60.10 64.20
UTX 170120C00050000 C 01/20/17 50.0 57.60 61.70
UTX 170120C00055000 C 01/20/17 55.0 52.65 56.95
UTX 170120C00060000 C 01/20/17 60.0 47.65 52.00
UTX 170120C00065000 C 01/20/17 65.0 42.65 47.00
UTX 170120C00070000 C 01/20/17 70.0 37.75 42.05
UTX 170120C00075000 C 01/20/17 75.0 32.75 36.65
UTX 170120C00077500 C 01/20/17 77.5 30.30 34.40
UTX 170120C00080000 C 01/20/17 80.0 28.05 31.70
UTX 170120C00082500 C 01/20/17 82.5 25.25 29.55
UTX 170120C00085000 C 01/20/17 85.0 23.00 25.55
UTX 170120C00087500 C 01/20/17 87.5 20.80 23.10
UTX 170120C00090000 C 01/20/17 90.0 18.15 20.50
UTX 170120C00092500 C 01/20/17 92.5 15.75 18.90
UTX 170120C00095000 C 01/20/17 95.0 13.50 15.65
UTX 170120C00097500 C 01/20/17 97.5 12.10 13.10
UTX 170120C00100000 C 01/20/17 100.0 10.00 10.60
UTX 170120C00105000 C 01/20/17 105.0 5.65 6.15
UTX 170120C00110000 C 01/20/17 110.0 2.44 2.63
UTX 170120C00115000 C 01/20/17 115.0 0.70 0.83
UTX 170120C00120000 C 01/20/17 120.0 0.14 0.21
UTX 170120C00125000 C 01/20/17 125.0 0.01 0.07
UTX 170120C00130000 C 01/20/17 130.0 0.00 0.04
UTX 170120C00135000 C 01/20/17 135.0 0.00 0.03
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.03
UTX 170120C00145000 C 01/20/17 145.0 0.00 0.03
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.03
UTX 170120C00155000 C 01/20/17 155.0 0.00 0.03
UTX 170120C00160000 C 01/20/17 160.0 0.00 0.02
UTX 170120C00165000 C 01/20/17 165.0 0.00 0.02
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.02
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.02
UTX 170120P00045000 P 01/20/17 45.0 0.00 0.02
UTX 170120P00047500 P 01/20/17 47.5 0.00 0.02
UTX 170120P00050000 P 01/20/17 50.0 0.00 0.02
UTX 170120P00055000 P 01/20/17 55.0 0.00 0.03
UTX 170120P00060000 P 01/20/17 60.0 0.00 0.03
UTX 170120P00065000 P 01/20/17 65.0 0.01 0.03
UTX 170120P00070000 P 01/20/17 70.0 0.00 0.05
UTX 170120P00075000 P 01/20/17 75.0 0.00 0.07
UTX 170120P00077500 P 01/20/17 77.5 0.00 0.09
UTX 170120P00080000 P 01/20/17 80.0 0.01 0.10
UTX 170120P00082500 P 01/20/17 82.5 0.02 0.11
UTX 170120P00085000 P 01/20/17 85.0 0.04 0.13
UTX 170120P00087500 P 01/20/17 87.5 0.06 0.13
UTX 170120P00090000 P 01/20/17 90.0 0.09 0.19
UTX 170120P00092500 P 01/20/17 92.5 0.12 0.23
UTX 170120P00095000 P 01/20/17 95.0 0.17 0.27
UTX 170120P00097500 P 01/20/17 97.5 0.23 0.31
UTX 170120P00100000 P 01/20/17 100.0 0.35 0.46
UTX 170120P00105000 P 01/20/17 105.0 0.90 1.08
UTX 170120P00110000 P 01/20/17 110.0 2.52 2.74
UTX 170120P00115000 P 01/20/17 115.0 5.60 7.15
UTX 170120P00120000 P 01/20/17 120.0 9.45 12.10
UTX 170120P00125000 P 01/20/17 125.0 14.80 17.10
UTX 170120P00130000 P 01/20/17 130.0 19.65 22.15
UTX 170120P00135000 P 01/20/17 135.0 24.55 27.55
UTX 170120P00140000 P 01/20/17 140.0 28.45 32.60
UTX 170120P00145000 P 01/20/17 145.0 33.55 37.60
UTX 170120P00150000 P 01/20/17 150.0 38.45 42.60
UTX 170120P00155000 P 01/20/17 155.0 43.50 47.60
UTX 170120P00160000 P 01/20/17 160.0 48.45 52.60
UTX 170120P00165000 P 01/20/17 165.0 53.50 57.60
UTX 170120P00170000 P 01/20/17 170.0 58.50 62.60
UTX 170120P00175000 P 01/20/17 175.0 63.50 67.60
UTX 170127C00098000 C 01/27/17 98.0 10.55 12.90
UTX 170127C00098500 C 01/27/17 98.5 9.40 13.30
UTX 170127C00099000 C 01/27/17 99.0 9.00 12.70
UTX 170127C00099500 C 01/27/17 99.5 8.50 12.25
UTX 170127C00100000 C 01/27/17 100.0 8.00 12.05
UTX 170127C00101000 C 01/27/17 101.0 7.10 11.15
UTX 170127C00102000 C 01/27/17 102.0 6.25 10.05
UTX 170127C00103000 C 01/27/17 103.0 5.35 9.30
UTX 170127C00104000 C 01/27/17 104.0 5.85 8.45
UTX 170127C00105000 C 01/27/17 105.0 5.95 6.50
UTX 170127C00106000 C 01/27/17 106.0 5.15 5.75
UTX 170127C00107000 C 01/27/17 107.0 4.45 5.05
UTX 170127C00108000 C 01/27/17 108.0 3.75 4.30
UTX 170127C00109000 C 01/27/17 109.0 3.20 3.70
UTX 170127C00110000 C 01/27/17 110.0 2.79 3.15
UTX 170127C00111000 C 01/27/17 111.0 2.27 2.59
UTX 170127C00112000 C 01/27/17 112.0 1.89 2.14
UTX 170127C00113000 C 01/27/17 113.0 1.49 1.76
UTX 170127C00114000 C 01/27/17 114.0 1.18 1.41
UTX 170127C00115000 C 01/27/17 115.0 0.94 1.13
UTX 170127C00116000 C 01/27/17 116.0 0.73 0.89
UTX 170127C00117000 C 01/27/17 117.0 0.57 0.70
UTX 170127C00118000 C 01/27/17 118.0 0.41 0.60
UTX 170127C00119000 C 01/27/17 119.0 0.19 0.43
UTX 170127C00120000 C 01/27/17 120.0 0.13 0.33
UTX 170127C00121000 C 01/27/17 121.0 0.09 0.26
UTX 170127C00122000 C 01/27/17 122.0 0.05 0.21
UTX 170127C00123000 C 01/27/17 123.0 0.04 0.16
UTX 170127C00124000 C 01/27/17 124.0 0.02 0.13
UTX 170127P00098000 P 01/27/17 98.0 0.36 0.47
UTX 170127P00098500 P 01/27/17 98.5 0.32 0.49
UTX 170127P00099000 P 01/27/17 99.0 0.37 0.53
UTX 170127P00099500 P 01/27/17 99.5 0.40 0.58
UTX 170127P00100000 P 01/27/17 100.0 0.45 0.61
UTX 170127P00101000 P 01/27/17 101.0 0.53 0.71
UTX 170127P00102000 P 01/27/17 102.0 0.66 0.83
UTX 170127P00103000 P 01/27/17 103.0 0.80 0.99
UTX 170127P00104000 P 01/27/17 104.0 0.97 1.16
UTX 170127P00105000 P 01/27/17 105.0 1.16 1.39
UTX 170127P00106000 P 01/27/17 106.0 1.38 1.68
UTX 170127P00107000 P 01/27/17 107.0 1.66 1.94
UTX 170127P00108000 P 01/27/17 108.0 1.98 2.30
UTX 170127P00109000 P 01/27/17 109.0 2.34 2.66
UTX 170127P00110000 P 01/27/17 110.0 2.78 3.15
UTX 170127P00111000 P 01/27/17 111.0 3.30 3.80
UTX 170127P00112000 P 01/27/17 112.0 3.80 4.35
UTX 170127P00113000 P 01/27/17 113.0 4.40 5.00
UTX 170127P00114000 P 01/27/17 114.0 5.10 5.60
UTX 170127P00115000 P 01/27/17 115.0 4.50 7.90
UTX 170127P00116000 P 01/27/17 116.0 5.45 9.15
UTX 170127P00117000 P 01/27/17 117.0 6.40 10.05
UTX 170127P00118000 P 01/27/17 118.0 7.65 11.00
UTX 170127P00119000 P 01/27/17 119.0 8.35 11.85
UTX 170127P00120000 P 01/27/17 120.0 9.40 12.90
UTX 170127P00121000 P 01/27/17 121.0 10.15 13.65
UTX 170127P00122000 P 01/27/17 122.0 11.20 14.65
UTX 170127P00123000 P 01/27/17 123.0 12.00 15.65
UTX 170127P00124000 P 01/27/17 124.0 13.75 16.15
UTX 170217C00050000 C 02/17/17 50.0 57.50 61.65
UTX 170217C00055000 C 02/17/17 55.0 52.50 56.85
UTX 170217C00060000 C 02/17/17 60.0 47.50 51.55
UTX 170217C00065000 C 02/17/17 65.0 42.50 46.65
UTX 170217C00070000 C 02/17/17 70.0 37.75 41.75
UTX 170217C00075000 C 02/17/17 75.0 32.50 36.50
UTX 170217C00080000 C 02/17/17 80.0 27.50 31.70
UTX 170217C00085000 C 02/17/17 85.0 22.55 26.60
UTX 170217C00090000 C 02/17/17 90.0 18.50 21.45
UTX 170217C00092500 C 02/17/17 92.5 15.90 19.10
UTX 170217C00095000 C 02/17/17 95.0 13.60 15.95
UTX 170217C00097500 C 02/17/17 97.5 11.45 13.45
UTX 170217C00100000 C 02/17/17 100.0 10.40 11.00
UTX 170217C00105000 C 02/17/17 105.0 6.30 6.90
UTX 170217C00110000 C 02/17/17 110.0 3.30 3.50
UTX 170217C00115000 C 02/17/17 115.0 1.26 1.35
UTX 170217C00120000 C 02/17/17 120.0 0.39 0.52
UTX 170217C00125000 C 02/17/17 125.0 0.09 0.17
UTX 170217C00130000 C 02/17/17 130.0 0.01 0.07
UTX 170217C00135000 C 02/17/17 135.0 0.00 0.05
UTX 170217C00140000 C 02/17/17 140.0 0.00 0.04
UTX 170217C00145000 C 02/17/17 145.0 0.00 0.03
UTX 170217C00150000 C 02/17/17 150.0 0.00 0.03
UTX 170217P00050000 P 02/17/17 50.0 0.00 0.03
UTX 170217P00055000 P 02/17/17 55.0 0.00 0.04
UTX 170217P00060000 P 02/17/17 60.0 0.00 0.05
UTX 170217P00065000 P 02/17/17 65.0 0.00 0.09
UTX 170217P00070000 P 02/17/17 70.0 0.01 0.04
UTX 170217P00075000 P 02/17/17 75.0 0.01 0.07
UTX 170217P00080000 P 02/17/17 80.0 0.07 0.11
UTX 170217P00085000 P 02/17/17 85.0 0.13 0.22
UTX 170217P00090000 P 02/17/17 90.0 0.25 0.32
UTX 170217P00092500 P 02/17/17 92.5 0.31 0.42
UTX 170217P00095000 P 02/17/17 95.0 0.44 0.55
UTX 170217P00097500 P 02/17/17 97.5 0.61 0.74
UTX 170217P00100000 P 02/17/17 100.0 0.85 1.00
UTX 170217P00105000 P 02/17/17 105.0 1.81 2.04
UTX 170217P00110000 P 02/17/17 110.0 3.65 3.95
UTX 170217P00115000 P 02/17/17 115.0 6.70 7.05
UTX 170217P00120000 P 02/17/17 120.0 10.40 12.75
UTX 170217P00125000 P 02/17/17 125.0 14.40 18.10
UTX 170217P00130000 P 02/17/17 130.0 19.10 23.20
UTX 170217P00135000 P 02/17/17 135.0 23.95 28.00
UTX 170217P00140000 P 02/17/17 140.0 29.00 33.00
UTX 170217P00145000 P 02/17/17 145.0 34.00 38.00
UTX 170217P00150000 P 02/17/17 150.0 38.80 43.00
UTX 170519C00055000 C 05/19/17 55.0 52.50 56.75
UTX 170519C00060000 C 05/19/17 60.0 47.50 51.60
UTX 170519C00065000 C 05/19/17 65.0 42.50 46.65
UTX 170519C00070000 C 05/19/17 70.0 37.50 41.70
UTX 170519C00075000 C 05/19/17 75.0 32.55 36.75
UTX 170519C00080000 C 05/19/17 80.0 27.70 31.95
UTX 170519C00085000 C 05/19/17 85.0 22.85 26.75
UTX 170519C00090000 C 05/19/17 90.0 18.10 22.25
UTX 170519C00092500 C 05/19/17 92.5 16.00 19.55
UTX 170519C00095000 C 05/19/17 95.0 14.30 16.65
UTX 170519C00097500 C 05/19/17 97.5 12.40 14.20
UTX 170519C00100000 C 05/19/17 100.0 11.15 12.20
UTX 170519C00105000 C 05/19/17 105.0 7.95 8.25
UTX 170519C00110000 C 05/19/17 110.0 4.95 5.20
UTX 170519C00115000 C 05/19/17 115.0 2.77 2.95
UTX 170519C00120000 C 05/19/17 120.0 1.36 1.53
UTX 170519C00125000 C 05/19/17 125.0 0.59 0.73
UTX 170519C00130000 C 05/19/17 130.0 0.23 0.35
UTX 170519C00135000 C 05/19/17 135.0 0.09 0.17
UTX 170519C00140000 C 05/19/17 140.0 0.02 0.09
UTX 170519C00145000 C 05/19/17 145.0 0.00 0.06
UTX 170519C00150000 C 05/19/17 150.0 0.00 0.05
UTX 170519P00055000 P 05/19/17 55.0 0.07 0.14
UTX 170519P00060000 P 05/19/17 60.0 0.10 0.19
UTX 170519P00065000 P 05/19/17 65.0 0.13 0.26
UTX 170519P00070000 P 05/19/17 70.0 0.18 0.32
UTX 170519P00075000 P 05/19/17 75.0 0.29 0.40
UTX 170519P00080000 P 05/19/17 80.0 0.42 0.53
UTX 170519P00085000 P 05/19/17 85.0 0.63 0.76
UTX 170519P00090000 P 05/19/17 90.0 0.96 1.09
UTX 170519P00092500 P 05/19/17 92.5 1.19 1.32
UTX 170519P00095000 P 05/19/17 95.0 1.49 1.62
UTX 170519P00097500 P 05/19/17 97.5 1.85 2.00
UTX 170519P00100000 P 05/19/17 100.0 2.31 2.50
UTX 170519P00105000 P 05/19/17 105.0 3.65 3.85
UTX 170519P00110000 P 05/19/17 110.0 5.70 5.95
UTX 170519P00115000 P 05/19/17 115.0 8.55 8.85
UTX 170519P00120000 P 05/19/17 120.0 10.80 14.00
UTX 170519P00125000 P 05/19/17 125.0 15.45 18.85
UTX 170519P00130000 P 05/19/17 130.0 19.50 23.60
UTX 170519P00135000 P 05/19/17 135.0 24.35 28.50
UTX 170519P00140000 P 05/19/17 140.0 29.40 33.45
UTX 170519P00145000 P 05/19/17 145.0 34.30 38.30
UTX 170519P00150000 P 05/19/17 150.0 39.25 43.25
UTX 170616C00055000 C 06/16/17 55.0 52.50 56.60
UTX 170616C00060000 C 06/16/17 60.0 47.50 51.85
UTX 170616C00065000 C 06/16/17 65.0 42.60 46.75
UTX 170616C00070000 C 06/16/17 70.0 37.65 41.80
UTX 170616C00075000 C 06/16/17 75.0 32.60 36.95
UTX 170616C00080000 C 06/16/17 80.0 27.90 32.05
UTX 170616C00085000 C 06/16/17 85.0 22.95 26.70
UTX 170616C00090000 C 06/16/17 90.0 19.00 21.10
UTX 170616C00092500 C 06/16/17 92.5 16.00 20.20
UTX 170616C00095000 C 06/16/17 95.0 14.65 16.80
UTX 170616C00097500 C 06/16/17 97.5 12.55 15.00
UTX 170616C00100000 C 06/16/17 100.0 11.35 12.55
UTX 170616C00105000 C 06/16/17 105.0 8.20 8.60
UTX 170616C00110000 C 06/16/17 110.0 5.25 5.55
UTX 170616C00115000 C 06/16/17 115.0 3.05 3.30
UTX 170616C00120000 C 06/16/17 120.0 1.59 1.77
UTX 170616C00125000 C 06/16/17 125.0 0.74 0.90
UTX 170616C00130000 C 06/16/17 130.0 0.32 0.45
UTX 170616C00135000 C 06/16/17 135.0 0.13 0.22
UTX 170616C00140000 C 06/16/17 140.0 0.04 0.12
UTX 170616C00145000 C 06/16/17 145.0 0.01 0.06
UTX 170616P00055000 P 06/16/17 55.0 0.11 0.19
UTX 170616P00060000 P 06/16/17 60.0 0.14 0.25
UTX 170616P00065000 P 06/16/17 65.0 0.18 0.32
UTX 170616P00070000 P 06/16/17 70.0 0.29 0.40
UTX 170616P00075000 P 06/16/17 75.0 0.40 0.50
UTX 170616P00080000 P 06/16/17 80.0 0.56 0.66
UTX 170616P00085000 P 06/16/17 85.0 0.80 0.90
UTX 170616P00090000 P 06/16/17 90.0 1.19 1.33
UTX 170616P00092500 P 06/16/17 92.5 1.45 1.58
UTX 170616P00095000 P 06/16/17 95.0 1.74 1.93
UTX 170616P00097500 P 06/16/17 97.5 2.16 2.32
UTX 170616P00100000 P 06/16/17 100.0 2.68 2.86
UTX 170616P00105000 P 06/16/17 105.0 4.05 4.30
UTX 170616P00110000 P 06/16/17 110.0 6.10 6.35
UTX 170616P00115000 P 06/16/17 115.0 8.80 9.20
UTX 170616P00120000 P 06/16/17 120.0 12.40 12.75
UTX 170616P00125000 P 06/16/17 125.0 15.40 19.00
UTX 170616P00130000 P 06/16/17 130.0 20.20 23.60
UTX 170616P00135000 P 06/16/17 135.0 24.30 28.40
UTX 170616P00140000 P 06/16/17 140.0 29.25 33.35
UTX 170616P00145000 P 06/16/17 145.0 34.20 38.30
UTX 180119C00042500 C 01/19/18 42.5 64.50 69.45
UTX 180119C00045000 C 01/19/18 45.0 62.00 66.90
UTX 180119C00047500 C 01/19/18 47.5 59.50 64.30
UTX 180119C00050000 C 01/19/18 50.0 57.00 61.80
UTX 180119C00055000 C 01/19/18 55.0 52.00 56.80
UTX 180119C00060000 C 01/19/18 60.0 47.00 51.95
UTX 180119C00065000 C 01/19/18 65.0 42.50 47.30
UTX 180119C00070000 C 01/19/18 70.0 37.50 42.30
UTX 180119C00075000 C 01/19/18 75.0 33.00 37.45
UTX 180119C00077500 C 01/19/18 77.5 31.40 34.30
UTX 180119C00080000 C 01/19/18 80.0 29.15 31.65
UTX 180119C00082500 C 01/19/18 82.5 28.25 28.55
UTX 180119C00085000 C 01/19/18 85.0 26.00 26.35
UTX 180119C00087500 C 01/19/18 87.5 23.80 24.15
UTX 180119C00090000 C 01/19/18 90.0 21.65 22.00
UTX 180119C00092500 C 01/19/18 92.5 19.65 19.95
UTX 180119C00095000 C 01/19/18 95.0 17.80 18.05
UTX 180119C00097500 C 01/19/18 97.5 15.90 16.15
UTX 180119C00100000 C 01/19/18 100.0 14.00 14.35
UTX 180119C00105000 C 01/19/18 105.0 11.00 11.20
UTX 180119C00110000 C 01/19/18 110.0 8.20 8.40
UTX 180119C00115000 C 01/19/18 115.0 5.70 6.05
UTX 180119C00120000 C 01/19/18 120.0 3.90 4.25
UTX 180119C00125000 C 01/19/18 125.0 2.66 2.87
UTX 180119C00130000 C 01/19/18 130.0 1.61 1.88
UTX 180119C00135000 C 01/19/18 135.0 1.00 1.22
UTX 180119C00140000 C 01/19/18 140.0 0.61 0.78
UTX 180119C00145000 C 01/19/18 145.0 0.36 0.50
UTX 180119C00150000 C 01/19/18 150.0 0.22 0.35
UTX 180119P00042500 P 01/19/18 42.5 0.30 0.38
UTX 180119P00045000 P 01/19/18 45.0 0.30 0.40
UTX 180119P00047500 P 01/19/18 47.5 0.39 0.45
UTX 180119P00050000 P 01/19/18 50.0 0.39 0.52
UTX 180119P00055000 P 01/19/18 55.0 0.59 0.72
UTX 180119P00060000 P 01/19/18 60.0 0.76 0.90
UTX 180119P00065000 P 01/19/18 65.0 0.91 1.04
UTX 180119P00070000 P 01/19/18 70.0 1.14 1.28
UTX 180119P00075000 P 01/19/18 75.0 1.46 1.61
UTX 180119P00077500 P 01/19/18 77.5 1.70 1.88
UTX 180119P00080000 P 01/19/18 80.0 1.91 2.07
UTX 180119P00082500 P 01/19/18 82.5 2.24 2.38
UTX 180119P00085000 P 01/19/18 85.0 2.52 2.67
UTX 180119P00087500 P 01/19/18 87.5 2.80 3.05
UTX 180119P00090000 P 01/19/18 90.0 3.20 3.45
UTX 180119P00092500 P 01/19/18 92.5 3.70 3.90
UTX 180119P00095000 P 01/19/18 95.0 4.20 4.40
UTX 180119P00097500 P 01/19/18 97.5 4.85 5.05
UTX 180119P00100000 P 01/19/18 100.0 5.55 5.75
UTX 180119P00105000 P 01/19/18 105.0 7.20 7.45
UTX 180119P00110000 P 01/19/18 110.0 9.35 9.60
UTX 180119P00115000 P 01/19/18 115.0 12.00 12.35
UTX 180119P00120000 P 01/19/18 120.0 15.15 15.55
UTX 180119P00125000 P 01/19/18 125.0 18.70 19.20
UTX 180119P00130000 P 01/19/18 130.0 22.75 23.20
UTX 180119P00135000 P 01/19/18 135.0 27.05 27.50
UTX 180119P00140000 P 01/19/18 140.0 30.00 34.50
UTX 180119P00145000 P 01/19/18 145.0 34.80 39.50
UTX 180119P00150000 P 01/19/18 150.0 39.90 44.00
UTX 190118C00055000 C 01/18/19 55.0 52.00 56.90
UTX 190118C00060000 C 01/18/19 60.0 47.50 52.00
UTX 190118C00065000 C 01/18/19 65.0 42.50 47.00
UTX 190118C00070000 C 01/18/19 70.0 38.00 42.30
UTX 190118C00075000 C 01/18/19 75.0 33.50 37.90
UTX 190118C00080000 C 01/18/19 80.0 31.15 32.90
UTX 190118C00085000 C 01/18/19 85.0 25.70 28.90
UTX 190118C00090000 C 01/18/19 90.0 21.00 25.50
UTX 190118C00092500 C 01/18/19 92.5 19.50 24.00
UTX 190118C00095000 C 01/18/19 95.0 18.00 22.10
UTX 190118C00097500 C 01/18/19 97.5 16.70 19.40
UTX 190118C00100000 C 01/18/19 100.0 15.10 18.00
UTX 190118C00105000 C 01/18/19 105.0 12.25 15.05
UTX 190118C00110000 C 01/18/19 110.0 9.75 12.35
UTX 190118C00115000 C 01/18/19 115.0 7.65 9.80
UTX 190118C00120000 C 01/18/19 120.0 5.70 7.75
UTX 190118C00125000 C 01/18/19 125.0 4.30 6.00
UTX 190118C00130000 C 01/18/19 130.0 3.05 4.60
UTX 190118C00135000 C 01/18/19 135.0 2.05 3.45
UTX 190118C00140000 C 01/18/19 140.0 1.55 2.57
UTX 190118C00145000 C 01/18/19 145.0 0.97 1.96
UTX 190118C00150000 C 01/18/19 150.0 0.57 1.55
UTX 190118C00155000 C 01/18/19 155.0 0.27 1.20
UTX 190118P00055000 P 01/18/19 55.0 1.11 1.77
UTX 190118P00060000 P 01/18/19 60.0 0.30 2.08
UTX 190118P00065000 P 01/18/19 65.0 1.47 2.49
UTX 190118P00070000 P 01/18/19 70.0 2.14 3.50
UTX 190118P00075000 P 01/18/19 75.0 2.70 3.75
UTX 190118P00080000 P 01/18/19 80.0 3.40 4.55
UTX 190118P00085000 P 01/18/19 85.0 4.60 5.60
UTX 190118P00090000 P 01/18/19 90.0 5.75 7.10
UTX 190118P00092500 P 01/18/19 92.5 6.40 7.90
UTX 190118P00095000 P 01/18/19 95.0 6.80 8.65
UTX 190118P00097500 P 01/18/19 97.5 7.90 9.55
UTX 190118P00100000 P 01/18/19 100.0 8.75 10.50
UTX 190118P00105000 P 01/18/19 105.0 10.65 12.30
UTX 190118P00110000 P 01/18/19 110.0 12.15 14.70
UTX 190118P00115000 P 01/18/19 115.0 14.60 17.45
UTX 190118P00120000 P 01/18/19 120.0 18.30 20.45
UTX 190118P00125000 P 01/18/19 125.0 20.70 23.90
UTX 190118P00130000 P 01/18/19 130.0 23.55 28.50
UTX 190118P00135000 P 01/18/19 135.0 27.50 32.00
UTX 190118P00140000 P 01/18/19 140.0 31.55 36.40
UTX 190118P00145000 P 01/18/19 145.0 36.00 40.50
UTX 190118P00150000 P 01/18/19 150.0 40.10 45.00
UTX 190118P00155000 P 01/18/19 155.0 44.60 49.50

OPRA data is delayed 15 minutes.