Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-17)Premium Content

United Technologies Corporation (UTX)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 141128C00070000 C 11/28/14 70.0 39.90 42.35
UTX 141128C00075000 C 11/28/14 75.0 34.80 38.05
UTX 141128C00080000 C 11/28/14 80.0 29.75 32.35
UTX 141128C00085000 C 11/28/14 85.0 24.80 27.65
UTX 141128C00087000 C 11/28/14 87.0 22.80 25.45
UTX 141128C00088000 C 11/28/14 88.0 21.80 24.40
UTX 141128C00089000 C 11/28/14 89.0 20.75 23.75
UTX 141128C00090000 C 11/28/14 90.0 19.80 22.60
UTX 141128C00091000 C 11/28/14 91.0 18.75 21.60
UTX 141128C00092000 C 11/28/14 92.0 17.75 20.75
UTX 141128C00093000 C 11/28/14 93.0 17.20 19.55
UTX 141128C00094000 C 11/28/14 94.0 16.60 18.50
UTX 141128C00095000 C 11/28/14 95.0 15.60 17.50
UTX 141128C00096000 C 11/28/14 96.0 14.65 16.40
UTX 141128C00097000 C 11/28/14 97.0 13.65 15.40
UTX 141128C00098000 C 11/28/14 98.0 12.65 14.40
UTX 141128C00099000 C 11/28/14 99.0 11.65 13.35
UTX 141128C00100000 C 11/28/14 100.0 10.55 12.05
UTX 141128C00101000 C 11/28/14 101.0 9.65 11.60
UTX 141128C00102000 C 11/28/14 102.0 8.65 10.35
UTX 141128C00103000 C 11/28/14 103.0 7.70 9.35
UTX 141128C00104000 C 11/28/14 104.0 6.70 8.35
UTX 141128C00105000 C 11/28/14 105.0 5.65 7.35
UTX 141128C00106000 C 11/28/14 106.0 4.70 6.35
UTX 141128C00107000 C 11/28/14 107.0 3.75 5.40
UTX 141128C00108000 C 11/28/14 108.0 2.85 4.35
UTX 141128C00109000 C 11/28/14 109.0 2.49 3.00
UTX 141128C00110000 C 11/28/14 110.0 1.68 1.95
UTX 141128C00111000 C 11/28/14 111.0 0.88 1.11
UTX 141128C00112000 C 11/28/14 112.0 0.29 0.36
UTX 141128C00113000 C 11/28/14 113.0 0.07 0.17
UTX 141128C00114000 C 11/28/14 114.0 0.03 0.12
UTX 141128C00115000 C 11/28/14 115.0 0.00 0.11
UTX 141128C00116000 C 11/28/14 116.0 0.00 0.11
UTX 141128C00117000 C 11/28/14 117.0 0.00 0.12
UTX 141128C00118000 C 11/28/14 118.0 0.00 0.11
UTX 141128C00119000 C 11/28/14 119.0 0.00 0.11
UTX 141128C00120000 C 11/28/14 120.0 0.00 0.11
UTX 141128C00121000 C 11/28/14 121.0 0.00 0.11
UTX 141128C00122000 C 11/28/14 122.0 0.00 0.10
UTX 141128C00123000 C 11/28/14 123.0 0.00 0.10
UTX 141128C00124000 C 11/28/14 124.0 0.00 0.09
UTX 141128C00125000 C 11/28/14 125.0 0.00 0.09
UTX 141128C00130000 C 11/28/14 130.0 0.00 0.09
UTX 141128C00135000 C 11/28/14 135.0 0.00 0.09
UTX 141128C00140000 C 11/28/14 140.0 0.00 0.09
UTX 141128C00145000 C 11/28/14 145.0 0.00 0.09
UTX 141128C00150000 C 11/28/14 150.0 0.00 0.09
UTX 141128P00070000 P 11/28/14 70.0 0.00 0.09
UTX 141128P00075000 P 11/28/14 75.0 0.00 0.09
UTX 141128P00080000 P 11/28/14 80.0 0.00 0.09
UTX 141128P00085000 P 11/28/14 85.0 0.00 0.09
UTX 141128P00087000 P 11/28/14 87.0 0.00 0.10
UTX 141128P00088000 P 11/28/14 88.0 0.00 0.10
UTX 141128P00089000 P 11/28/14 89.0 0.00 0.09
UTX 141128P00090000 P 11/28/14 90.0 0.00 0.09
UTX 141128P00091000 P 11/28/14 91.0 0.00 0.10
UTX 141128P00092000 P 11/28/14 92.0 0.00 0.10
UTX 141128P00093000 P 11/28/14 93.0 0.00 0.10
UTX 141128P00094000 P 11/28/14 94.0 0.00 0.09
UTX 141128P00095000 P 11/28/14 95.0 0.00 0.09
UTX 141128P00096000 P 11/28/14 96.0 0.00 0.10
UTX 141128P00097000 P 11/28/14 97.0 0.00 0.10
UTX 141128P00098000 P 11/28/14 98.0 0.00 0.09
UTX 141128P00099000 P 11/28/14 99.0 0.00 0.10
UTX 141128P00100000 P 11/28/14 100.0 0.00 0.10
UTX 141128P00101000 P 11/28/14 101.0 0.00 0.02
UTX 141128P00102000 P 11/28/14 102.0 0.00 0.03
UTX 141128P00103000 P 11/28/14 103.0 0.00 0.10
UTX 141128P00104000 P 11/28/14 104.0 0.00 0.10
UTX 141128P00105000 P 11/28/14 105.0 0.00 0.04
UTX 141128P00106000 P 11/28/14 106.0 0.01 0.08
UTX 141128P00107000 P 11/28/14 107.0 0.04 0.05
UTX 141128P00108000 P 11/28/14 108.0 0.04 0.09
UTX 141128P00109000 P 11/28/14 109.0 0.04 0.09
UTX 141128P00110000 P 11/28/14 110.0 0.08 0.15
UTX 141128P00111000 P 11/28/14 111.0 0.15 0.24
UTX 141128P00112000 P 11/28/14 112.0 0.53 0.60
UTX 141128P00113000 P 11/28/14 113.0 0.93 1.57
UTX 141128P00114000 P 11/28/14 114.0 1.73 2.56
UTX 141128P00115000 P 11/28/14 115.0 2.71 3.50
UTX 141128P00116000 P 11/28/14 116.0 3.70 4.80
UTX 141128P00117000 P 11/28/14 117.0 4.70 5.55
UTX 141128P00118000 P 11/28/14 118.0 5.70 6.55
UTX 141128P00119000 P 11/28/14 119.0 6.70 7.55
UTX 141128P00120000 P 11/28/14 120.0 7.65 8.45
UTX 141128P00121000 P 11/28/14 121.0 8.65 9.85
UTX 141128P00122000 P 11/28/14 122.0 9.40 11.20
UTX 141128P00123000 P 11/28/14 123.0 10.40 11.55
UTX 141128P00124000 P 11/28/14 124.0 11.60 12.85
UTX 141128P00125000 P 11/28/14 125.0 12.45 13.45
UTX 141128P00130000 P 11/28/14 130.0 17.35 18.45
UTX 141128P00135000 P 11/28/14 135.0 22.10 23.85
UTX 141128P00140000 P 11/28/14 140.0 27.10 28.85
UTX 141128P00145000 P 11/28/14 145.0 31.90 33.65
UTX 141128P00150000 P 11/28/14 150.0 36.95 38.80
UTX 141205C00080000 C 12/05/14 80.0 29.75 32.40
UTX 141205C00085000 C 12/05/14 85.0 24.80 28.20
UTX 141205C00087000 C 12/05/14 87.0 22.80 26.20
UTX 141205C00088000 C 12/05/14 88.0 21.85 24.80
UTX 141205C00089000 C 12/05/14 89.0 20.85 24.20
UTX 141205C00090000 C 12/05/14 90.0 19.80 22.95
UTX 141205C00091000 C 12/05/14 91.0 18.75 22.50
UTX 141205C00092000 C 12/05/14 92.0 17.85 20.85
UTX 141205C00093000 C 12/05/14 93.0 16.85 19.60
UTX 141205C00094000 C 12/05/14 94.0 16.50 18.35
UTX 141205C00095000 C 12/05/14 95.0 15.50 17.35
UTX 141205C00096000 C 12/05/14 96.0 14.50 16.35
UTX 141205C00097000 C 12/05/14 97.0 13.50 15.40
UTX 141205C00098000 C 12/05/14 98.0 12.50 14.35
UTX 141205C00099000 C 12/05/14 99.0 11.55 13.40
UTX 141205C00100000 C 12/05/14 100.0 10.55 12.35
UTX 141205C00101000 C 12/05/14 101.0 9.55 11.35
UTX 141205C00102000 C 12/05/14 102.0 8.55 10.55
UTX 141205C00103000 C 12/05/14 103.0 7.55 9.40
UTX 141205C00104000 C 12/05/14 104.0 6.60 8.40
UTX 141205C00105000 C 12/05/14 105.0 5.60 7.40
UTX 141205C00106000 C 12/05/14 106.0 5.60 6.10
UTX 141205C00107000 C 12/05/14 107.0 4.65 5.15
UTX 141205C00108000 C 12/05/14 108.0 3.65 4.15
UTX 141205C00109000 C 12/05/14 109.0 2.90 3.25
UTX 141205C00110000 C 12/05/14 110.0 2.05 2.36
UTX 141205C00111000 C 12/05/14 111.0 1.39 1.48
UTX 141205C00112000 C 12/05/14 112.0 0.80 0.90
UTX 141205C00113000 C 12/05/14 113.0 0.42 0.49
UTX 141205C00114000 C 12/05/14 114.0 0.19 0.26
UTX 141205C00115000 C 12/05/14 115.0 0.05 0.16
UTX 141205C00116000 C 12/05/14 116.0 0.00 0.06
UTX 141205C00117000 C 12/05/14 117.0 0.00 0.04
UTX 141205C00118000 C 12/05/14 118.0 0.00 0.03
UTX 141205C00119000 C 12/05/14 119.0 0.00 0.03
UTX 141205C00120000 C 12/05/14 120.0 0.00 0.03
UTX 141205C00121000 C 12/05/14 121.0 0.00 0.03
UTX 141205C00122000 C 12/05/14 122.0 0.00 0.03
UTX 141205C00125000 C 12/05/14 125.0 0.00 0.03
UTX 141205P00080000 P 12/05/14 80.0 0.00 0.02
UTX 141205P00085000 P 12/05/14 85.0 0.00 0.02
UTX 141205P00087000 P 12/05/14 87.0 0.00 0.03
UTX 141205P00088000 P 12/05/14 88.0 0.00 0.03
UTX 141205P00089000 P 12/05/14 89.0 0.00 0.03
UTX 141205P00090000 P 12/05/14 90.0 0.00 0.03
UTX 141205P00091000 P 12/05/14 91.0 0.00 0.03
UTX 141205P00092000 P 12/05/14 92.0 0.00 0.03
UTX 141205P00093000 P 12/05/14 93.0 0.00 0.04
UTX 141205P00094000 P 12/05/14 94.0 0.00 0.04
UTX 141205P00095000 P 12/05/14 95.0 0.00 0.04
UTX 141205P00096000 P 12/05/14 96.0 0.00 0.04
UTX 141205P00097000 P 12/05/14 97.0 0.00 0.05
UTX 141205P00098000 P 12/05/14 98.0 0.00 0.05
UTX 141205P00099000 P 12/05/14 99.0 0.00 0.05
UTX 141205P00100000 P 12/05/14 100.0 0.01 0.06
UTX 141205P00101000 P 12/05/14 101.0 0.01 0.07
UTX 141205P00102000 P 12/05/14 102.0 0.01 0.09
UTX 141205P00103000 P 12/05/14 103.0 0.02 0.11
UTX 141205P00104000 P 12/05/14 104.0 0.03 0.13
UTX 141205P00105000 P 12/05/14 105.0 0.04 0.10
UTX 141205P00106000 P 12/05/14 106.0 0.06 0.11
UTX 141205P00107000 P 12/05/14 107.0 0.09 0.16
UTX 141205P00108000 P 12/05/14 108.0 0.13 0.24
UTX 141205P00109000 P 12/05/14 109.0 0.19 0.29
UTX 141205P00110000 P 12/05/14 110.0 0.40 0.45
UTX 141205P00111000 P 12/05/14 111.0 0.65 0.71
UTX 141205P00112000 P 12/05/14 112.0 0.97 1.16
UTX 141205P00113000 P 12/05/14 113.0 1.53 1.85
UTX 141205P00114000 P 12/05/14 114.0 2.18 2.88
UTX 141205P00115000 P 12/05/14 115.0 2.80 3.85
UTX 141205P00116000 P 12/05/14 116.0 3.70 4.85
UTX 141205P00117000 P 12/05/14 117.0 4.70 5.85
UTX 141205P00118000 P 12/05/14 118.0 5.70 6.85
UTX 141205P00119000 P 12/05/14 119.0 6.65 7.85
UTX 141205P00120000 P 12/05/14 120.0 7.65 9.30
UTX 141205P00121000 P 12/05/14 121.0 8.65 9.85
UTX 141205P00122000 P 12/05/14 122.0 9.60 10.60
UTX 141205P00125000 P 12/05/14 125.0 12.60 13.55
UTX 141212C00090000 C 12/12/14 90.0 20.80 22.40
UTX 141212C00091000 C 12/12/14 91.0 19.80 21.40
UTX 141212C00092000 C 12/12/14 92.0 18.85 20.40
UTX 141212C00093000 C 12/12/14 93.0 17.85 19.40
UTX 141212C00094000 C 12/12/14 94.0 16.85 18.40
UTX 141212C00095000 C 12/12/14 95.0 15.85 17.55
UTX 141212C00096000 C 12/12/14 96.0 14.85 16.40
UTX 141212C00097000 C 12/12/14 97.0 13.85 15.45
UTX 141212C00098000 C 12/12/14 98.0 12.85 14.45
UTX 141212C00099000 C 12/12/14 99.0 11.90 13.40
UTX 141212C00100000 C 12/12/14 100.0 10.90 12.45
UTX 141212C00101000 C 12/12/14 101.0 9.90 11.45
UTX 141212C00102000 C 12/12/14 102.0 8.85 10.50
UTX 141212C00103000 C 12/12/14 103.0 7.90 9.50
UTX 141212C00104000 C 12/12/14 104.0 6.95 8.50
UTX 141212C00105000 C 12/12/14 105.0 6.05 7.55
UTX 141212C00106000 C 12/12/14 106.0 5.70 6.55
UTX 141212C00107000 C 12/12/14 107.0 4.85 5.30
UTX 141212C00108000 C 12/12/14 108.0 4.10 4.40
UTX 141212C00109000 C 12/12/14 109.0 3.15 3.55
UTX 141212C00110000 C 12/12/14 110.0 2.50 2.62
UTX 141212C00111000 C 12/12/14 111.0 1.83 2.04
UTX 141212C00112000 C 12/12/14 112.0 1.25 1.34
UTX 141212C00113000 C 12/12/14 113.0 0.81 0.91
UTX 141212C00114000 C 12/12/14 114.0 0.50 0.60
UTX 141212C00115000 C 12/12/14 115.0 0.28 0.34
UTX 141212C00116000 C 12/12/14 116.0 0.08 0.23
UTX 141212C00117000 C 12/12/14 117.0 0.02 0.13
UTX 141212C00118000 C 12/12/14 118.0 0.01 0.07
UTX 141212C00119000 C 12/12/14 119.0 0.00 0.04
UTX 141212C00120000 C 12/12/14 120.0 0.00 0.03
UTX 141212C00121000 C 12/12/14 121.0 0.00 0.03
UTX 141212C00125000 C 12/12/14 125.0 0.00 0.03
UTX 141212P00090000 P 12/12/14 90.0 0.01 0.05
UTX 141212P00091000 P 12/12/14 91.0 0.01 0.06
UTX 141212P00092000 P 12/12/14 92.0 0.02 0.06
UTX 141212P00093000 P 12/12/14 93.0 0.02 0.07
UTX 141212P00094000 P 12/12/14 94.0 0.02 0.08
UTX 141212P00095000 P 12/12/14 95.0 0.03 0.08
UTX 141212P00096000 P 12/12/14 96.0 0.03 0.08
UTX 141212P00097000 P 12/12/14 97.0 0.03 0.10
UTX 141212P00098000 P 12/12/14 98.0 0.04 0.12
UTX 141212P00099000 P 12/12/14 99.0 0.05 0.13
UTX 141212P00100000 P 12/12/14 100.0 0.05 0.14
UTX 141212P00101000 P 12/12/14 101.0 0.08 0.14
UTX 141212P00102000 P 12/12/14 102.0 0.09 0.17
UTX 141212P00103000 P 12/12/14 103.0 0.11 0.20
UTX 141212P00104000 P 12/12/14 104.0 0.13 0.26
UTX 141212P00105000 P 12/12/14 105.0 0.16 0.24
UTX 141212P00106000 P 12/12/14 106.0 0.21 0.25
UTX 141212P00107000 P 12/12/14 107.0 0.26 0.34
UTX 141212P00108000 P 12/12/14 108.0 0.34 0.45
UTX 141212P00109000 P 12/12/14 109.0 0.47 0.63
UTX 141212P00110000 P 12/12/14 110.0 0.77 0.84
UTX 141212P00111000 P 12/12/14 111.0 1.02 1.18
UTX 141212P00112000 P 12/12/14 112.0 1.51 1.61
UTX 141212P00113000 P 12/12/14 113.0 2.00 2.16
UTX 141212P00114000 P 12/12/14 114.0 2.70 2.83
UTX 141212P00115000 P 12/12/14 115.0 3.25 3.75
UTX 141212P00116000 P 12/12/14 116.0 3.90 5.15
UTX 141212P00117000 P 12/12/14 117.0 4.75 6.20
UTX 141212P00118000 P 12/12/14 118.0 5.70 7.25
UTX 141212P00119000 P 12/12/14 119.0 6.70 8.30
UTX 141212P00120000 P 12/12/14 120.0 7.70 9.30
UTX 141212P00121000 P 12/12/14 121.0 8.60 10.25
UTX 141212P00125000 P 12/12/14 125.0 12.55 14.25
UTX 141220C00050000 C 12/20/14 50.0 59.80 63.85
UTX 141220C00055000 C 12/20/14 55.0 54.80 58.15
UTX 141220C00060000 C 12/20/14 60.0 49.75 53.20
UTX 141220C00065000 C 12/20/14 65.0 44.80 48.45
UTX 141220C00070000 C 12/20/14 70.0 39.80 43.00
UTX 141220C00075000 C 12/20/14 75.0 34.85 38.35
UTX 141220C00080000 C 12/20/14 80.0 29.90 32.60
UTX 141220C00085000 C 12/20/14 85.0 24.90 27.65
UTX 141220C00090000 C 12/20/14 90.0 20.90 22.40
UTX 141220C00091000 C 12/20/14 91.0 19.90 21.40
UTX 141220C00092000 C 12/20/14 92.0 18.90 20.40
UTX 141220C00093000 C 12/20/14 93.0 17.90 19.40
UTX 141220C00094000 C 12/20/14 94.0 16.90 18.40
UTX 141220C00095000 C 12/20/14 95.0 15.95 17.45
UTX 141220C00096000 C 12/20/14 96.0 14.90 16.45
UTX 141220C00097000 C 12/20/14 97.0 13.90 15.45
UTX 141220C00098000 C 12/20/14 98.0 12.95 14.45
UTX 141220C00099000 C 12/20/14 99.0 12.00 13.45
UTX 141220C00100000 C 12/20/14 100.0 11.00 12.50
UTX 141220C00101000 C 12/20/14 101.0 10.05 11.50
UTX 141220C00102000 C 12/20/14 102.0 9.05 10.50
UTX 141220C00103000 C 12/20/14 103.0 8.10 9.55
UTX 141220C00104000 C 12/20/14 104.0 7.25 8.60
UTX 141220C00105000 C 12/20/14 105.0 6.85 7.30
UTX 141220C00106000 C 12/20/14 106.0 5.85 6.65
UTX 141220C00107000 C 12/20/14 107.0 4.85 5.80
UTX 141220C00108000 C 12/20/14 108.0 4.30 4.60
UTX 141220C00109000 C 12/20/14 109.0 3.40 3.75
UTX 141220C00110000 C 12/20/14 110.0 2.77 2.87
UTX 141220C00111000 C 12/20/14 111.0 2.10 2.19
UTX 141220C00112000 C 12/20/14 112.0 1.52 1.60
UTX 141220C00113000 C 12/20/14 113.0 1.04 1.14
UTX 141220C00114000 C 12/20/14 114.0 0.72 0.78
UTX 141220C00115000 C 12/20/14 115.0 0.47 0.52
UTX 141220C00116000 C 12/20/14 116.0 0.29 0.36
UTX 141220C00117000 C 12/20/14 117.0 0.17 0.24
UTX 141220C00118000 C 12/20/14 118.0 0.11 0.16
UTX 141220C00119000 C 12/20/14 119.0 0.03 0.09
UTX 141220C00120000 C 12/20/14 120.0 0.02 0.06
UTX 141220C00121000 C 12/20/14 121.0 0.00 0.04
UTX 141220C00122000 C 12/20/14 122.0 0.00 0.04
UTX 141220C00123000 C 12/20/14 123.0 0.00 0.03
UTX 141220C00124000 C 12/20/14 124.0 0.00 0.03
UTX 141220C00125000 C 12/20/14 125.0 0.00 0.03
UTX 141220C00126000 C 12/20/14 126.0 0.00 0.03
UTX 141220C00127000 C 12/20/14 127.0 0.00 0.03
UTX 141220C00128000 C 12/20/14 128.0 0.00 0.03
UTX 141220C00129000 C 12/20/14 129.0 0.00 0.03
UTX 141220C00130000 C 12/20/14 130.0 0.00 0.03
UTX 141220C00135000 C 12/20/14 135.0 0.00 0.03
UTX 141220C00140000 C 12/20/14 140.0 0.00 0.02
UTX 141220C00145000 C 12/20/14 145.0 0.00 0.02
UTX 141220C00150000 C 12/20/14 150.0 0.00 0.02
UTX 141220P00050000 P 12/20/14 50.0 0.00 0.02
UTX 141220P00055000 P 12/20/14 55.0 0.00 0.02
UTX 141220P00060000 P 12/20/14 60.0 0.00 0.02
UTX 141220P00065000 P 12/20/14 65.0 0.00 0.01
UTX 141220P00070000 P 12/20/14 70.0 0.00 0.02
UTX 141220P00075000 P 12/20/14 75.0 0.00 0.03
UTX 141220P00080000 P 12/20/14 80.0 0.00 0.03
UTX 141220P00085000 P 12/20/14 85.0 0.01 0.05
UTX 141220P00090000 P 12/20/14 90.0 0.02 0.06
UTX 141220P00091000 P 12/20/14 91.0 0.02 0.07
UTX 141220P00092000 P 12/20/14 92.0 0.03 0.07
UTX 141220P00093000 P 12/20/14 93.0 0.03 0.08
UTX 141220P00094000 P 12/20/14 94.0 0.04 0.10
UTX 141220P00095000 P 12/20/14 95.0 0.05 0.12
UTX 141220P00096000 P 12/20/14 96.0 0.05 0.12
UTX 141220P00097000 P 12/20/14 97.0 0.06 0.13
UTX 141220P00098000 P 12/20/14 98.0 0.06 0.14
UTX 141220P00099000 P 12/20/14 99.0 0.07 0.15
UTX 141220P00100000 P 12/20/14 100.0 0.11 0.14
UTX 141220P00101000 P 12/20/14 101.0 0.11 0.21
UTX 141220P00102000 P 12/20/14 102.0 0.14 0.19
UTX 141220P00103000 P 12/20/14 103.0 0.17 0.26
UTX 141220P00104000 P 12/20/14 104.0 0.22 0.26
UTX 141220P00105000 P 12/20/14 105.0 0.27 0.31
UTX 141220P00106000 P 12/20/14 106.0 0.33 0.39
UTX 141220P00107000 P 12/20/14 107.0 0.44 0.49
UTX 141220P00108000 P 12/20/14 108.0 0.58 0.63
UTX 141220P00109000 P 12/20/14 109.0 0.77 0.83
UTX 141220P00110000 P 12/20/14 110.0 1.02 1.05
UTX 141220P00111000 P 12/20/14 111.0 1.35 1.42
UTX 141220P00112000 P 12/20/14 112.0 1.78 1.86
UTX 141220P00113000 P 12/20/14 113.0 2.26 2.42
UTX 141220P00114000 P 12/20/14 114.0 2.90 3.05
UTX 141220P00115000 P 12/20/14 115.0 3.65 3.80
UTX 141220P00116000 P 12/20/14 116.0 4.05 4.75
UTX 141220P00117000 P 12/20/14 117.0 4.90 6.05
UTX 141220P00118000 P 12/20/14 118.0 5.80 7.15
UTX 141220P00119000 P 12/20/14 119.0 6.75 8.20
UTX 141220P00120000 P 12/20/14 120.0 7.85 8.50
UTX 141220P00121000 P 12/20/14 121.0 8.90 9.55
UTX 141220P00122000 P 12/20/14 122.0 9.60 10.60
UTX 141220P00123000 P 12/20/14 123.0 10.60 11.60
UTX 141220P00124000 P 12/20/14 124.0 11.65 12.70
UTX 141220P00125000 P 12/20/14 125.0 12.60 14.20
UTX 141220P00126000 P 12/20/14 126.0 13.40 15.20
UTX 141220P00127000 P 12/20/14 127.0 14.40 15.60
UTX 141220P00128000 P 12/20/14 128.0 14.55 18.25
UTX 141220P00129000 P 12/20/14 129.0 16.35 17.55
UTX 141220P00130000 P 12/20/14 130.0 17.25 18.60
UTX 141220P00135000 P 12/20/14 135.0 22.30 24.95
UTX 141220P00140000 P 12/20/14 140.0 27.00 29.90
UTX 141220P00145000 P 12/20/14 145.0 32.00 34.80
UTX 141220P00150000 P 12/20/14 150.0 36.45 39.30
UTX 141226C00085000 C 12/26/14 85.0 24.80 27.40
UTX 141226C00090000 C 12/26/14 90.0 19.85 22.65
UTX 141226C00092000 C 12/26/14 92.0 17.85 20.50
UTX 141226C00093000 C 12/26/14 93.0 16.85 19.50
UTX 141226C00094000 C 12/26/14 94.0 15.90 18.50
UTX 141226C00095000 C 12/26/14 95.0 14.85 17.55
UTX 141226C00096000 C 12/26/14 96.0 13.90 16.65
UTX 141226C00097000 C 12/26/14 97.0 12.90 15.55
UTX 141226C00098000 C 12/26/14 98.0 11.90 14.60
UTX 141226C00099000 C 12/26/14 99.0 10.90 13.55
UTX 141226C00100000 C 12/26/14 100.0 10.00 12.70
UTX 141226C00101000 C 12/26/14 101.0 9.00 11.55
UTX 141226C00102000 C 12/26/14 102.0 8.00 10.70
UTX 141226C00103000 C 12/26/14 103.0 7.10 9.65
UTX 141226C00104000 C 12/26/14 104.0 6.10 8.65
UTX 141226C00105000 C 12/26/14 105.0 6.80 7.70
UTX 141226C00106000 C 12/26/14 106.0 6.00 6.80
UTX 141226C00107000 C 12/26/14 107.0 5.15 5.90
UTX 141226C00108000 C 12/26/14 108.0 4.40 5.00
UTX 141226C00109000 C 12/26/14 109.0 3.50 3.90
UTX 141226C00110000 C 12/26/14 110.0 2.82 3.15
UTX 141226C00111000 C 12/26/14 111.0 2.23 2.39
UTX 141226C00112000 C 12/26/14 112.0 1.69 1.82
UTX 141226C00113000 C 12/26/14 113.0 1.21 1.36
UTX 141226C00114000 C 12/26/14 114.0 0.83 0.96
UTX 141226C00115000 C 12/26/14 115.0 0.56 0.70
UTX 141226C00116000 C 12/26/14 116.0 0.24 0.48
UTX 141226C00117000 C 12/26/14 117.0 0.18 0.32
UTX 141226C00118000 C 12/26/14 118.0 0.06 0.21
UTX 141226C00119000 C 12/26/14 119.0 0.05 0.14
UTX 141226C00120000 C 12/26/14 120.0 0.02 0.09
UTX 141226C00121000 C 12/26/14 121.0 0.01 0.06
UTX 141226C00122000 C 12/26/14 122.0 0.00 0.05
UTX 141226C00123000 C 12/26/14 123.0 0.00 0.04
UTX 141226C00125000 C 12/26/14 125.0 0.00 0.04
UTX 141226P00085000 P 12/26/14 85.0 0.01 0.06
UTX 141226P00090000 P 12/26/14 90.0 0.03 0.09
UTX 141226P00092000 P 12/26/14 92.0 0.04 0.10
UTX 141226P00093000 P 12/26/14 93.0 0.04 0.12
UTX 141226P00094000 P 12/26/14 94.0 0.05 0.13
UTX 141226P00095000 P 12/26/14 95.0 0.05 0.14
UTX 141226P00096000 P 12/26/14 96.0 0.06 0.14
UTX 141226P00097000 P 12/26/14 97.0 0.07 0.15
UTX 141226P00098000 P 12/26/14 98.0 0.08 0.16
UTX 141226P00099000 P 12/26/14 99.0 0.10 0.18
UTX 141226P00100000 P 12/26/14 100.0 0.12 0.23
UTX 141226P00101000 P 12/26/14 101.0 0.15 0.27
UTX 141226P00102000 P 12/26/14 102.0 0.18 0.31
UTX 141226P00103000 P 12/26/14 103.0 0.22 0.35
UTX 141226P00104000 P 12/26/14 104.0 0.27 0.38
UTX 141226P00105000 P 12/26/14 105.0 0.31 0.40
UTX 141226P00106000 P 12/26/14 106.0 0.34 0.49
UTX 141226P00107000 P 12/26/14 107.0 0.48 0.60
UTX 141226P00108000 P 12/26/14 108.0 0.66 0.76
UTX 141226P00109000 P 12/26/14 109.0 0.83 0.97
UTX 141226P00110000 P 12/26/14 110.0 1.10 1.24
UTX 141226P00111000 P 12/26/14 111.0 1.41 1.59
UTX 141226P00112000 P 12/26/14 112.0 1.91 2.02
UTX 141226P00113000 P 12/26/14 113.0 2.35 2.54
UTX 141226P00114000 P 12/26/14 114.0 2.84 3.25
UTX 141226P00115000 P 12/26/14 115.0 3.60 4.05
UTX 141226P00116000 P 12/26/14 116.0 4.35 5.25
UTX 141226P00117000 P 12/26/14 117.0 4.95 6.25
UTX 141226P00118000 P 12/26/14 118.0 5.80 6.65
UTX 141226P00119000 P 12/26/14 119.0 6.75 7.65
UTX 141226P00120000 P 12/26/14 120.0 7.70 9.25
UTX 141226P00121000 P 12/26/14 121.0 8.65 10.25
UTX 141226P00122000 P 12/26/14 122.0 9.45 10.60
UTX 141226P00123000 P 12/26/14 123.0 10.60 11.70
UTX 141226P00125000 P 12/26/14 125.0 12.55 13.60
UTX 150102C00085000 C 01/02/15 85.0 24.80 27.45
UTX 150102C00090000 C 01/02/15 90.0 19.85 22.50
UTX 150102C00094000 C 01/02/15 94.0 15.90 18.50
UTX 150102C00095000 C 01/02/15 95.0 14.90 17.60
UTX 150102C00096000 C 01/02/15 96.0 13.95 16.75
UTX 150102C00097000 C 01/02/15 97.0 12.95 15.60
UTX 150102C00098000 C 01/02/15 98.0 12.10 14.75
UTX 150102C00099000 C 01/02/15 99.0 11.00 13.80
UTX 150102C00100000 C 01/02/15 100.0 10.05 12.55
UTX 150102C00101000 C 01/02/15 101.0 9.20 11.70
UTX 150102C00102000 C 01/02/15 102.0 8.15 10.65
UTX 150102C00103000 C 01/02/15 103.0 7.20 9.70
UTX 150102C00104000 C 01/02/15 104.0 6.40 8.75
UTX 150102C00105000 C 01/02/15 105.0 6.45 7.80
UTX 150102C00106000 C 01/02/15 106.0 5.85 6.90
UTX 150102C00107000 C 01/02/15 107.0 4.70 6.05
UTX 150102C00108000 C 01/02/15 108.0 4.50 5.20
UTX 150102C00109000 C 01/02/15 109.0 3.80 4.10
UTX 150102C00110000 C 01/02/15 110.0 3.05 3.30
UTX 150102C00111000 C 01/02/15 111.0 2.47 2.62
UTX 150102C00112000 C 01/02/15 112.0 1.87 2.03
UTX 150102C00113000 C 01/02/15 113.0 1.41 1.53
UTX 150102C00114000 C 01/02/15 114.0 1.01 1.14
UTX 150102C00115000 C 01/02/15 115.0 0.70 0.87
UTX 150102C00116000 C 01/02/15 116.0 0.39 0.65
UTX 150102C00117000 C 01/02/15 117.0 0.23 0.44
UTX 150102C00118000 C 01/02/15 118.0 0.11 0.29
UTX 150102C00119000 C 01/02/15 119.0 0.07 0.20
UTX 150102C00120000 C 01/02/15 120.0 0.05 0.14
UTX 150102C00121000 C 01/02/15 121.0 0.05 0.10
UTX 150102C00122000 C 01/02/15 122.0 0.01 0.07
UTX 150102C00123000 C 01/02/15 123.0 0.00 0.05
UTX 150102P00085000 P 01/02/15 85.0 0.02 0.06
UTX 150102P00090000 P 01/02/15 90.0 0.04 0.10
UTX 150102P00094000 P 01/02/15 94.0 0.07 0.14
UTX 150102P00095000 P 01/02/15 95.0 0.07 0.14
UTX 150102P00096000 P 01/02/15 96.0 0.09 0.16
UTX 150102P00097000 P 01/02/15 97.0 0.10 0.18
UTX 150102P00098000 P 01/02/15 98.0 0.11 0.20
UTX 150102P00099000 P 01/02/15 99.0 0.12 0.22
UTX 150102P00100000 P 01/02/15 100.0 0.17 0.25
UTX 150102P00101000 P 01/02/15 101.0 0.20 0.34
UTX 150102P00102000 P 01/02/15 102.0 0.25 0.40
UTX 150102P00103000 P 01/02/15 103.0 0.29 0.45
UTX 150102P00104000 P 01/02/15 104.0 0.34 0.44
UTX 150102P00105000 P 01/02/15 105.0 0.35 0.51
UTX 150102P00106000 P 01/02/15 106.0 0.50 0.62
UTX 150102P00107000 P 01/02/15 107.0 0.62 0.78
UTX 150102P00108000 P 01/02/15 108.0 0.73 0.94
UTX 150102P00109000 P 01/02/15 109.0 1.07 1.14
UTX 150102P00110000 P 01/02/15 110.0 1.34 1.44
UTX 150102P00111000 P 01/02/15 111.0 1.61 1.79
UTX 150102P00112000 P 01/02/15 112.0 2.10 2.21
UTX 150102P00113000 P 01/02/15 113.0 2.54 2.75
UTX 150102P00114000 P 01/02/15 114.0 3.15 3.35
UTX 150102P00115000 P 01/02/15 115.0 3.80 4.10
UTX 150102P00116000 P 01/02/15 116.0 4.30 5.00
UTX 150102P00117000 P 01/02/15 117.0 5.30 6.25
UTX 150102P00118000 P 01/02/15 118.0 5.90 6.95
UTX 150102P00119000 P 01/02/15 119.0 6.80 8.20
UTX 150102P00120000 P 01/02/15 120.0 7.75 8.55
UTX 150102P00121000 P 01/02/15 121.0 8.65 9.60
UTX 150102P00122000 P 01/02/15 122.0 9.70 10.65
UTX 150102P00123000 P 01/02/15 123.0 10.65 12.25
UTX 150117C00040000 C 01/17/15 40.0 69.85 73.85
UTX 150117C00042500 C 01/17/15 42.5 67.35 71.20
UTX 150117C00045000 C 01/17/15 45.0 64.80 68.05
UTX 150117C00047500 C 01/17/15 47.5 62.35 65.70
UTX 150117C00050000 C 01/17/15 50.0 59.85 63.35
UTX 150117C00055000 C 01/17/15 55.0 54.90 58.00
UTX 150117C00060000 C 01/17/15 60.0 49.95 52.65
UTX 150117C00065000 C 01/17/15 65.0 44.80 47.65
UTX 150117C00067500 C 01/17/15 67.5 42.40 45.15
UTX 150117C00070000 C 01/17/15 70.0 39.90 42.85
UTX 150117C00072500 C 01/17/15 72.5 37.45 40.10
UTX 150117C00075000 C 01/17/15 75.0 34.85 37.45
UTX 150117C00077500 C 01/17/15 77.5 32.45 35.15
UTX 150117C00080000 C 01/17/15 80.0 30.65 32.45
UTX 150117C00082500 C 01/17/15 82.5 28.15 29.95
UTX 150117C00085000 C 01/17/15 85.0 25.70 27.50
UTX 150117C00087500 C 01/17/15 87.5 23.20 25.00
UTX 150117C00090000 C 01/17/15 90.0 20.75 22.55
UTX 150117C00092500 C 01/17/15 92.5 18.30 20.05
UTX 150117C00095000 C 01/17/15 95.0 15.85 17.65
UTX 150117C00097500 C 01/17/15 97.5 13.50 15.20
UTX 150117C00100000 C 01/17/15 100.0 11.60 12.55
UTX 150117C00105000 C 01/17/15 105.0 7.35 7.80
UTX 150117C00110000 C 01/17/15 110.0 3.55 3.70
UTX 150117C00115000 C 01/17/15 115.0 1.15 1.21
UTX 150117C00120000 C 01/17/15 120.0 0.25 0.29
UTX 150117C00125000 C 01/17/15 125.0 0.05 0.08
UTX 150117C00130000 C 01/17/15 130.0 0.00 0.03
UTX 150117C00135000 C 01/17/15 135.0 0.00 0.03
UTX 150117C00140000 C 01/17/15 140.0 0.00 0.03
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.03
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.03
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.03
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.02
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.02
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.02
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.02
UTX 150117P00045000 P 01/17/15 45.0 0.00 0.02
UTX 150117P00047500 P 01/17/15 47.5 0.00 0.02
UTX 150117P00050000 P 01/17/15 50.0 0.00 0.02
UTX 150117P00055000 P 01/17/15 55.0 0.00 0.02
UTX 150117P00060000 P 01/17/15 60.0 0.00 0.03
UTX 150117P00065000 P 01/17/15 65.0 0.00 0.03
UTX 150117P00067500 P 01/17/15 67.5 0.00 0.04
UTX 150117P00070000 P 01/17/15 70.0 0.00 0.05
UTX 150117P00072500 P 01/17/15 72.5 0.03 0.06
UTX 150117P00075000 P 01/17/15 75.0 0.04 0.06
UTX 150117P00077500 P 01/17/15 77.5 0.04 0.07
UTX 150117P00080000 P 01/17/15 80.0 0.03 0.07
UTX 150117P00082500 P 01/17/15 82.5 0.04 0.09
UTX 150117P00085000 P 01/17/15 85.0 0.07 0.11
UTX 150117P00087500 P 01/17/15 87.5 0.09 0.13
UTX 150117P00090000 P 01/17/15 90.0 0.11 0.17
UTX 150117P00092500 P 01/17/15 92.5 0.15 0.20
UTX 150117P00095000 P 01/17/15 95.0 0.20 0.23
UTX 150117P00097500 P 01/17/15 97.5 0.26 0.32
UTX 150117P00100000 P 01/17/15 100.0 0.35 0.40
UTX 150117P00105000 P 01/17/15 105.0 0.74 0.79
UTX 150117P00110000 P 01/17/15 110.0 1.78 1.90
UTX 150117P00115000 P 01/17/15 115.0 4.30 4.45
UTX 150117P00120000 P 01/17/15 120.0 8.20 9.25
UTX 150117P00125000 P 01/17/15 125.0 12.70 14.20
UTX 150117P00130000 P 01/17/15 130.0 17.65 19.40
UTX 150117P00135000 P 01/17/15 135.0 22.55 24.25
UTX 150117P00140000 P 01/17/15 140.0 27.50 29.25
UTX 150117P00145000 P 01/17/15 145.0 31.90 34.90
UTX 150117P00150000 P 01/17/15 150.0 36.85 39.55
UTX 150117P00155000 P 01/17/15 155.0 41.20 44.55
UTX 150117P00160000 P 01/17/15 160.0 47.20 49.30
UTX 150117P00165000 P 01/17/15 165.0 51.70 54.30
UTX 150220C00050000 C 02/20/15 50.0 59.95 63.60
UTX 150220C00055000 C 02/20/15 55.0 54.95 58.90
UTX 150220C00060000 C 02/20/15 60.0 49.85 53.00
UTX 150220C00065000 C 02/20/15 65.0 44.85 47.85
UTX 150220C00070000 C 02/20/15 70.0 40.00 42.60
UTX 150220C00075000 C 02/20/15 75.0 35.90 37.75
UTX 150220C00080000 C 02/20/15 80.0 30.85 32.80
UTX 150220C00085000 C 02/20/15 85.0 25.95 27.70
UTX 150220C00090000 C 02/20/15 90.0 21.10 22.75
UTX 150220C00095000 C 02/20/15 95.0 17.00 17.95
UTX 150220C00100000 C 02/20/15 100.0 12.30 13.20
UTX 150220C00105000 C 02/20/15 105.0 7.95 8.55
UTX 150220C00110000 C 02/20/15 110.0 4.50 4.70
UTX 150220C00115000 C 02/20/15 115.0 2.02 2.12
UTX 150220C00120000 C 02/20/15 120.0 0.69 0.76
UTX 150220C00125000 C 02/20/15 125.0 0.19 0.25
UTX 150220C00130000 C 02/20/15 130.0 0.04 0.09
UTX 150220C00135000 C 02/20/15 135.0 0.01 0.06
UTX 150220C00140000 C 02/20/15 140.0 0.00 0.04
UTX 150220C00145000 C 02/20/15 145.0 0.00 0.03
UTX 150220C00150000 C 02/20/15 150.0 0.00 0.03
UTX 150220C00155000 C 02/20/15 155.0 0.00 0.03
UTX 150220C00160000 C 02/20/15 160.0 0.00 0.03
UTX 150220C00165000 C 02/20/15 165.0 0.00 0.03
UTX 150220C00170000 C 02/20/15 170.0 0.00 0.03
UTX 150220C00175000 C 02/20/15 175.0 0.00 0.03
UTX 150220P00050000 P 02/20/15 50.0 0.00 0.03
UTX 150220P00055000 P 02/20/15 55.0 0.00 0.04
UTX 150220P00060000 P 02/20/15 60.0 0.01 0.05
UTX 150220P00065000 P 02/20/15 65.0 0.02 0.07
UTX 150220P00070000 P 02/20/15 70.0 0.03 0.08
UTX 150220P00075000 P 02/20/15 75.0 0.06 0.12
UTX 150220P00080000 P 02/20/15 80.0 0.10 0.16
UTX 150220P00085000 P 02/20/15 85.0 0.17 0.24
UTX 150220P00090000 P 02/20/15 90.0 0.28 0.35
UTX 150220P00095000 P 02/20/15 95.0 0.43 0.52
UTX 150220P00100000 P 02/20/15 100.0 0.78 0.84
UTX 150220P00105000 P 02/20/15 105.0 1.50 1.56
UTX 150220P00110000 P 02/20/15 110.0 2.97 3.10
UTX 150220P00115000 P 02/20/15 115.0 5.55 5.70
UTX 150220P00120000 P 02/20/15 120.0 8.90 9.60
UTX 150220P00125000 P 02/20/15 125.0 13.30 14.20
UTX 150220P00130000 P 02/20/15 130.0 18.00 19.00
UTX 150220P00135000 P 02/20/15 135.0 23.05 24.00
UTX 150220P00140000 P 02/20/15 140.0 27.65 29.00
UTX 150220P00145000 P 02/20/15 145.0 33.05 34.00
UTX 150220P00150000 P 02/20/15 150.0 37.85 39.00
UTX 150220P00155000 P 02/20/15 155.0 42.45 44.05
UTX 150220P00160000 P 02/20/15 160.0 47.10 50.50
UTX 150220P00165000 P 02/20/15 165.0 52.80 54.05
UTX 150220P00170000 P 02/20/15 170.0 57.35 59.05
UTX 150220P00175000 P 02/20/15 175.0 62.20 64.05
UTX 150515C00050000 C 05/15/15 50.0 59.85 63.55
UTX 150515C00055000 C 05/15/15 55.0 54.85 58.75
UTX 150515C00060000 C 05/15/15 60.0 49.85 53.40
UTX 150515C00065000 C 05/15/15 65.0 44.90 48.75
UTX 150515C00070000 C 05/15/15 70.0 39.90 42.85
UTX 150515C00075000 C 05/15/15 75.0 34.95 37.55
UTX 150515C00080000 C 05/15/15 80.0 30.00 32.50
UTX 150515C00085000 C 05/15/15 85.0 25.15 27.80
UTX 150515C00090000 C 05/15/15 90.0 22.00 22.80
UTX 150515C00095000 C 05/15/15 95.0 17.20 18.10
UTX 150515C00100000 C 05/15/15 100.0 12.45 13.65
UTX 150515C00105000 C 05/15/15 105.0 9.05 9.25
UTX 150515C00110000 C 05/15/15 110.0 5.70 5.90
UTX 150515C00115000 C 05/15/15 115.0 3.20 3.45
UTX 150515C00120000 C 05/15/15 120.0 1.62 1.75
UTX 150515C00125000 C 05/15/15 125.0 0.73 0.84
UTX 150515C00130000 C 05/15/15 130.0 0.31 0.42
UTX 150515C00135000 C 05/15/15 135.0 0.11 0.17
UTX 150515C00140000 C 05/15/15 140.0 0.02 0.09
UTX 150515C00145000 C 05/15/15 145.0 0.00 0.06
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.05
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.04
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.04
UTX 150515P00050000 P 05/15/15 50.0 0.03 0.08
UTX 150515P00055000 P 05/15/15 55.0 0.04 0.09
UTX 150515P00060000 P 05/15/15 60.0 0.07 0.12
UTX 150515P00065000 P 05/15/15 65.0 0.08 0.17
UTX 150515P00070000 P 05/15/15 70.0 0.12 0.22
UTX 150515P00075000 P 05/15/15 75.0 0.21 0.28
UTX 150515P00080000 P 05/15/15 80.0 0.31 0.37
UTX 150515P00085000 P 05/15/15 85.0 0.45 0.50
UTX 150515P00090000 P 05/15/15 90.0 0.67 0.75
UTX 150515P00095000 P 05/15/15 95.0 1.06 1.16
UTX 150515P00100000 P 05/15/15 100.0 1.71 1.85
UTX 150515P00105000 P 05/15/15 105.0 2.85 2.99
UTX 150515P00110000 P 05/15/15 110.0 4.70 4.80
UTX 150515P00115000 P 05/15/15 115.0 7.25 7.45
UTX 150515P00120000 P 05/15/15 120.0 10.70 10.90
UTX 150515P00125000 P 05/15/15 125.0 14.30 16.05
UTX 150515P00130000 P 05/15/15 130.0 18.95 21.50
UTX 150515P00135000 P 05/15/15 135.0 23.60 26.20
UTX 150515P00140000 P 05/15/15 140.0 28.45 31.15
UTX 150515P00145000 P 05/15/15 145.0 33.40 36.15
UTX 150515P00150000 P 05/15/15 150.0 38.15 41.20
UTX 150515P00155000 P 05/15/15 155.0 42.80 46.05
UTX 150515P00160000 P 05/15/15 160.0 48.05 51.15
UTX 160115C00050000 C 01/15/16 50.0 59.80 63.00
UTX 160115C00055000 C 01/15/16 55.0 54.25 57.95
UTX 160115C00060000 C 01/15/16 60.0 49.85 52.75
UTX 160115C00065000 C 01/15/16 65.0 44.90 47.75
UTX 160115C00070000 C 01/15/16 70.0 39.95 42.70
UTX 160115C00075000 C 01/15/16 75.0 34.95 37.80
UTX 160115C00080000 C 01/15/16 80.0 30.15 33.00
UTX 160115C00085000 C 01/15/16 85.0 25.50 29.00
UTX 160115C00090000 C 01/15/16 90.0 22.00 23.80
UTX 160115C00095000 C 01/15/16 95.0 17.05 19.70
UTX 160115C00097500 C 01/15/16 97.5 15.10 17.80
UTX 160115C00100000 C 01/15/16 100.0 14.70 15.40
UTX 160115C00105000 C 01/15/16 105.0 11.20 11.85
UTX 160115C00110000 C 01/15/16 110.0 8.25 8.85
UTX 160115C00115000 C 01/15/16 115.0 5.90 6.35
UTX 160115C00120000 C 01/15/16 120.0 4.00 4.35
UTX 160115C00125000 C 01/15/16 125.0 2.77 2.96
UTX 160115C00130000 C 01/15/16 130.0 1.74 1.95
UTX 160115C00135000 C 01/15/16 135.0 1.10 1.26
UTX 160115C00140000 C 01/15/16 140.0 0.69 0.81
UTX 160115C00145000 C 01/15/16 145.0 0.42 0.52
UTX 160115C00150000 C 01/15/16 150.0 0.24 0.36
UTX 160115C00155000 C 01/15/16 155.0 0.14 0.26
UTX 160115C00160000 C 01/15/16 160.0 0.10 0.19
UTX 160115C00165000 C 01/15/16 165.0 0.03 0.15
UTX 160115C00170000 C 01/15/16 170.0 0.02 0.12
UTX 160115C00175000 C 01/15/16 175.0 0.01 0.10
UTX 160115P00050000 P 01/15/16 50.0 0.22 0.30
UTX 160115P00055000 P 01/15/16 55.0 0.30 0.46
UTX 160115P00060000 P 01/15/16 60.0 0.41 0.57
UTX 160115P00065000 P 01/15/16 65.0 0.56 0.72
UTX 160115P00070000 P 01/15/16 70.0 0.76 0.91
UTX 160115P00075000 P 01/15/16 75.0 0.96 1.17
UTX 160115P00080000 P 01/15/16 80.0 1.44 1.54
UTX 160115P00085000 P 01/15/16 85.0 1.87 2.02
UTX 160115P00090000 P 01/15/16 90.0 2.53 2.60
UTX 160115P00095000 P 01/15/16 95.0 3.40 3.65
UTX 160115P00097500 P 01/15/16 97.5 3.95 4.30
UTX 160115P00100000 P 01/15/16 100.0 4.65 5.00
UTX 160115P00105000 P 01/15/16 105.0 6.25 6.60
UTX 160115P00110000 P 01/15/16 110.0 8.35 8.65
UTX 160115P00115000 P 01/15/16 115.0 10.75 11.35
UTX 160115P00120000 P 01/15/16 120.0 13.80 14.45
UTX 160115P00125000 P 01/15/16 125.0 17.40 18.80
UTX 160115P00130000 P 01/15/16 130.0 21.20 23.55
UTX 160115P00135000 P 01/15/16 135.0 25.65 28.05
UTX 160115P00140000 P 01/15/16 140.0 29.70 32.75
UTX 160115P00145000 P 01/15/16 145.0 34.45 37.45
UTX 160115P00150000 P 01/15/16 150.0 39.25 42.25
UTX 160115P00155000 P 01/15/16 155.0 44.15 47.10
UTX 160115P00160000 P 01/15/16 160.0 49.05 52.00
UTX 160115P00165000 P 01/15/16 165.0 54.05 56.95
UTX 160115P00170000 P 01/15/16 170.0 58.00 61.85
UTX 160115P00175000 P 01/15/16 175.0 63.00 66.80
UTX 170120C00050000 C 01/20/17 50.0 59.80 63.50
UTX 170120C00055000 C 01/20/17 55.0 54.85 59.00
UTX 170120C00060000 C 01/20/17 60.0 49.85 53.75
UTX 170120C00065000 C 01/20/17 65.0 44.90 48.75
UTX 170120C00070000 C 01/20/17 70.0 40.00 43.85
UTX 170120C00075000 C 01/20/17 75.0 35.25 38.35
UTX 170120C00080000 C 01/20/17 80.0 31.20 34.00
UTX 170120C00085000 C 01/20/17 85.0 26.20 29.20
UTX 170120C00090000 C 01/20/17 90.0 21.85 25.35
UTX 170120C00095000 C 01/20/17 95.0 20.45 21.45
UTX 170120C00100000 C 01/20/17 100.0 17.10 18.05
UTX 170120C00105000 C 01/20/17 105.0 14.10 15.00
UTX 170120C00110000 C 01/20/17 110.0 11.45 12.25
UTX 170120C00115000 C 01/20/17 115.0 9.15 9.75
UTX 170120C00120000 C 01/20/17 120.0 7.10 7.85
UTX 170120C00125000 C 01/20/17 125.0 5.50 6.15
UTX 170120C00130000 C 01/20/17 130.0 4.20 4.80
UTX 170120C00135000 C 01/20/17 135.0 3.15 3.50
UTX 170120C00140000 C 01/20/17 140.0 2.31 2.94
UTX 170120C00145000 C 01/20/17 145.0 1.69 2.12
UTX 170120C00150000 C 01/20/17 150.0 1.23 1.78
UTX 170120C00155000 C 01/20/17 155.0 0.89 1.21
UTX 170120C00160000 C 01/20/17 160.0 0.64 0.98
UTX 170120P00050000 P 01/20/17 50.0 0.55 0.75
UTX 170120P00055000 P 01/20/17 55.0 0.76 1.15
UTX 170120P00060000 P 01/20/17 60.0 1.03 1.49
UTX 170120P00065000 P 01/20/17 65.0 1.37 1.84
UTX 170120P00070000 P 01/20/17 70.0 1.81 2.32
UTX 170120P00075000 P 01/20/17 75.0 2.39 2.92
UTX 170120P00080000 P 01/20/17 80.0 3.15 3.70
UTX 170120P00085000 P 01/20/17 85.0 4.05 4.50
UTX 170120P00090000 P 01/20/17 90.0 5.15 5.50
UTX 170120P00095000 P 01/20/17 95.0 6.45 7.15
UTX 170120P00100000 P 01/20/17 100.0 8.10 8.80
UTX 170120P00105000 P 01/20/17 105.0 10.05 10.75
UTX 170120P00110000 P 01/20/17 110.0 12.35 12.90
UTX 170120P00115000 P 01/20/17 115.0 14.95 15.80
UTX 170120P00120000 P 01/20/17 120.0 17.90 18.80
UTX 170120P00125000 P 01/20/17 125.0 21.20 22.15
UTX 170120P00130000 P 01/20/17 130.0 24.75 25.75
UTX 170120P00135000 P 01/20/17 135.0 28.60 31.15
UTX 170120P00140000 P 01/20/17 140.0 32.60 35.90
UTX 170120P00145000 P 01/20/17 145.0 36.30 40.25
UTX 170120P00150000 P 01/20/17 150.0 41.30 44.60
UTX 170120P00155000 P 01/20/17 155.0 45.35 48.70
UTX 170120P00160000 P 01/20/17 160.0 49.95 53.35

OPRA data is delayed 15 minutes.