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 (2015-04-17)Premium Content

United Technologies Corporation (UTX)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 150501C00087500 C 05/01/15 87.5 28.00 29.45
UTX 150501C00090000 C 05/01/15 90.0 25.90 26.95
UTX 150501C00092500 C 05/01/15 92.5 23.05 25.80
UTX 150501C00095000 C 05/01/15 95.0 20.90 21.95
UTX 150501C00097500 C 05/01/15 97.5 18.30 19.45
UTX 150501C00100000 C 05/01/15 100.0 15.65 18.10
UTX 150501C00102000 C 05/01/15 102.0 13.80 16.20
UTX 150501C00103000 C 05/01/15 103.0 12.85 13.90
UTX 150501C00104000 C 05/01/15 104.0 11.85 12.90
UTX 150501C00105000 C 05/01/15 105.0 10.50 13.20
UTX 150501C00106000 C 05/01/15 106.0 9.65 12.20
UTX 150501C00107000 C 05/01/15 107.0 8.80 10.90
UTX 150501C00108000 C 05/01/15 108.0 7.90 9.60
UTX 150501C00109000 C 05/01/15 109.0 6.90 8.90
UTX 150501C00110000 C 05/01/15 110.0 6.10 7.95
UTX 150501C00111000 C 05/01/15 111.0 5.00 6.95
UTX 150501C00112000 C 05/01/15 112.0 4.20 6.00
UTX 150501C00113000 C 05/01/15 113.0 3.30 4.95
UTX 150501C00114000 C 05/01/15 114.0 2.34 3.75
UTX 150501C00115000 C 05/01/15 115.0 1.74 2.44
UTX 150501C00116000 C 05/01/15 116.0 1.10 1.20
UTX 150501C00117000 C 05/01/15 117.0 0.61 0.70
UTX 150501C00118000 C 05/01/15 118.0 0.29 0.36
UTX 150501C00119000 C 05/01/15 119.0 0.12 0.18
UTX 150501C00120000 C 05/01/15 120.0 0.04 0.13
UTX 150501C00121000 C 05/01/15 121.0 0.01 0.10
UTX 150501C00122000 C 05/01/15 122.0 0.00 0.13
UTX 150501C00123000 C 05/01/15 123.0 0.01 0.13
UTX 150501C00124000 C 05/01/15 124.0 0.00 0.19
UTX 150501C00125000 C 05/01/15 125.0 0.00 0.10
UTX 150501C00126000 C 05/01/15 126.0 0.00 0.10
UTX 150501C00127000 C 05/01/15 127.0 0.00 0.50
UTX 150501C00128000 C 05/01/15 128.0 0.00 0.50
UTX 150501C00129000 C 05/01/15 129.0 0.00 0.23
UTX 150501C00130000 C 05/01/15 130.0 0.00 0.16
UTX 150501C00131000 C 05/01/15 131.0 0.00 0.48
UTX 150501C00132000 C 05/01/15 132.0 0.00 0.47
UTX 150501C00133000 C 05/01/15 133.0 0.00 0.47
UTX 150501C00134000 C 05/01/15 134.0 0.00 0.21
UTX 150501C00135000 C 05/01/15 135.0 0.00 0.21
UTX 150501C00136000 C 05/01/15 136.0 0.00 0.46
UTX 150501C00137000 C 05/01/15 137.0 0.00 0.44
UTX 150501C00138000 C 05/01/15 138.0 0.00 0.45
UTX 150501C00140000 C 05/01/15 140.0 0.00 0.16
UTX 150501C00145000 C 05/01/15 145.0 0.00 0.15
UTX 150501C00150000 C 05/01/15 150.0 0.00 0.15
UTX 150501C00155000 C 05/01/15 155.0 0.00 0.14
UTX 150501P00087500 P 05/01/15 87.5 0.00 0.13
UTX 150501P00090000 P 05/01/15 90.0 0.00 0.13
UTX 150501P00092500 P 05/01/15 92.5 0.00 0.13
UTX 150501P00095000 P 05/01/15 95.0 0.00 0.13
UTX 150501P00097500 P 05/01/15 97.5 0.00 0.13
UTX 150501P00100000 P 05/01/15 100.0 0.00 0.13
UTX 150501P00102000 P 05/01/15 102.0 0.00 0.13
UTX 150501P00103000 P 05/01/15 103.0 0.00 0.13
UTX 150501P00104000 P 05/01/15 104.0 0.01 0.14
UTX 150501P00105000 P 05/01/15 105.0 0.01 0.13
UTX 150501P00106000 P 05/01/15 106.0 0.01 0.14
UTX 150501P00107000 P 05/01/15 107.0 0.01 0.18
UTX 150501P00108000 P 05/01/15 108.0 0.02 0.12
UTX 150501P00109000 P 05/01/15 109.0 0.01 0.15
UTX 150501P00110000 P 05/01/15 110.0 0.03 0.14
UTX 150501P00111000 P 05/01/15 111.0 0.09 0.13
UTX 150501P00112000 P 05/01/15 112.0 0.14 0.18
UTX 150501P00113000 P 05/01/15 113.0 0.23 0.27
UTX 150501P00114000 P 05/01/15 114.0 0.34 0.42
UTX 150501P00115000 P 05/01/15 115.0 0.59 0.66
UTX 150501P00116000 P 05/01/15 116.0 0.94 1.02
UTX 150501P00117000 P 05/01/15 117.0 1.37 1.55
UTX 150501P00118000 P 05/01/15 118.0 1.77 2.28
UTX 150501P00119000 P 05/01/15 119.0 2.52 3.10
UTX 150501P00120000 P 05/01/15 120.0 2.45 4.20
UTX 150501P00121000 P 05/01/15 121.0 3.35 5.05
UTX 150501P00122000 P 05/01/15 122.0 4.30 6.10
UTX 150501P00123000 P 05/01/15 123.0 5.15 7.25
UTX 150501P00124000 P 05/01/15 124.0 6.15 8.20
UTX 150501P00125000 P 05/01/15 125.0 7.15 9.30
UTX 150501P00126000 P 05/01/15 126.0 8.15 11.50
UTX 150501P00127000 P 05/01/15 127.0 9.00 12.50
UTX 150501P00128000 P 05/01/15 128.0 9.70 13.55
UTX 150501P00129000 P 05/01/15 129.0 10.70 14.50
UTX 150501P00130000 P 05/01/15 130.0 11.70 15.50
UTX 150501P00131000 P 05/01/15 131.0 12.70 16.50
UTX 150501P00132000 P 05/01/15 132.0 13.70 17.50
UTX 150501P00133000 P 05/01/15 133.0 15.00 18.50
UTX 150501P00134000 P 05/01/15 134.0 16.00 19.50
UTX 150501P00135000 P 05/01/15 135.0 16.75 20.25
UTX 150501P00136000 P 05/01/15 136.0 17.80 21.45
UTX 150501P00137000 P 05/01/15 137.0 18.45 22.55
UTX 150501P00138000 P 05/01/15 138.0 19.45 23.40
UTX 150501P00140000 P 05/01/15 140.0 22.00 25.45
UTX 150501P00145000 P 05/01/15 145.0 26.50 30.50
UTX 150501P00150000 P 05/01/15 150.0 31.45 35.50
UTX 150501P00155000 P 05/01/15 155.0 37.00 39.65
UTX 150508C00100000 C 05/08/15 100.0 15.95 16.90
UTX 150508C00103000 C 05/08/15 103.0 12.25 15.20
UTX 150508C00104000 C 05/08/15 104.0 11.30 14.20
UTX 150508C00105000 C 05/08/15 105.0 10.25 13.25
UTX 150508C00106000 C 05/08/15 106.0 9.25 12.20
UTX 150508C00107000 C 05/08/15 107.0 8.35 10.95
UTX 150508C00108000 C 05/08/15 108.0 8.10 8.95
UTX 150508C00109000 C 05/08/15 109.0 7.15 7.90
UTX 150508C00110000 C 05/08/15 110.0 6.10 6.90
UTX 150508C00111000 C 05/08/15 111.0 5.20 6.30
UTX 150508C00112000 C 05/08/15 112.0 4.50 5.40
UTX 150508C00113000 C 05/08/15 113.0 3.60 4.25
UTX 150508C00114000 C 05/08/15 114.0 2.74 3.05
UTX 150508C00115000 C 05/08/15 115.0 2.13 2.29
UTX 150508C00116000 C 05/08/15 116.0 1.56 1.65
UTX 150508C00117000 C 05/08/15 117.0 1.04 1.13
UTX 150508C00118000 C 05/08/15 118.0 0.64 0.71
UTX 150508C00119000 C 05/08/15 119.0 0.37 0.43
UTX 150508C00120000 C 05/08/15 120.0 0.19 0.24
UTX 150508C00121000 C 05/08/15 121.0 0.09 0.14
UTX 150508C00122000 C 05/08/15 122.0 0.04 0.13
UTX 150508C00123000 C 05/08/15 123.0 0.01 0.17
UTX 150508C00124000 C 05/08/15 124.0 0.00 0.13
UTX 150508C00125000 C 05/08/15 125.0 0.00 0.13
UTX 150508C00126000 C 05/08/15 126.0 0.00 0.14
UTX 150508C00127000 C 05/08/15 127.0 0.00 0.13
UTX 150508C00128000 C 05/08/15 128.0 0.00 0.13
UTX 150508C00129000 C 05/08/15 129.0 0.00 0.13
UTX 150508C00130000 C 05/08/15 130.0 0.00 0.13
UTX 150508C00131000 C 05/08/15 131.0 0.00 0.13
UTX 150508C00132000 C 05/08/15 132.0 0.00 0.13
UTX 150508C00133000 C 05/08/15 133.0 0.00 0.13
UTX 150508C00134000 C 05/08/15 134.0 0.00 0.13
UTX 150508C00135000 C 05/08/15 135.0 0.00 0.13
UTX 150508C00136000 C 05/08/15 136.0 0.00 0.13
UTX 150508C00137000 C 05/08/15 137.0 0.00 0.13
UTX 150508C00138000 C 05/08/15 138.0 0.00 0.13
UTX 150508C00140000 C 05/08/15 140.0 0.00 0.13
UTX 150508P00100000 P 05/08/15 100.0 0.01 0.12
UTX 150508P00103000 P 05/08/15 103.0 0.02 0.15
UTX 150508P00104000 P 05/08/15 104.0 0.03 0.15
UTX 150508P00105000 P 05/08/15 105.0 0.02 0.14
UTX 150508P00106000 P 05/08/15 106.0 0.03 0.14
UTX 150508P00107000 P 05/08/15 107.0 0.06 0.27
UTX 150508P00108000 P 05/08/15 108.0 0.06 0.32
UTX 150508P00109000 P 05/08/15 109.0 0.09 0.36
UTX 150508P00110000 P 05/08/15 110.0 0.11 0.42
UTX 150508P00111000 P 05/08/15 111.0 0.04 0.50
UTX 150508P00112000 P 05/08/15 112.0 0.38 0.42
UTX 150508P00113000 P 05/08/15 113.0 0.52 0.58
UTX 150508P00114000 P 05/08/15 114.0 0.58 0.83
UTX 150508P00115000 P 05/08/15 115.0 1.00 1.07
UTX 150508P00116000 P 05/08/15 116.0 1.35 1.45
UTX 150508P00117000 P 05/08/15 117.0 1.83 1.95
UTX 150508P00118000 P 05/08/15 118.0 1.82 2.56
UTX 150508P00119000 P 05/08/15 119.0 2.41 3.35
UTX 150508P00120000 P 05/08/15 120.0 3.00 4.20
UTX 150508P00121000 P 05/08/15 121.0 3.50 5.25
UTX 150508P00122000 P 05/08/15 122.0 4.40 6.20
UTX 150508P00123000 P 05/08/15 123.0 5.20 7.15
UTX 150508P00124000 P 05/08/15 124.0 6.20 8.15
UTX 150508P00125000 P 05/08/15 125.0 7.15 9.85
UTX 150508P00126000 P 05/08/15 126.0 8.15 10.75
UTX 150508P00127000 P 05/08/15 127.0 8.45 12.25
UTX 150508P00128000 P 05/08/15 128.0 9.80 13.40
UTX 150508P00129000 P 05/08/15 129.0 10.80 14.40
UTX 150508P00130000 P 05/08/15 130.0 11.45 15.50
UTX 150508P00131000 P 05/08/15 131.0 12.45 16.50
UTX 150508P00132000 P 05/08/15 132.0 13.80 17.40
UTX 150508P00133000 P 05/08/15 133.0 14.45 18.50
UTX 150508P00134000 P 05/08/15 134.0 15.45 19.50
UTX 150508P00135000 P 05/08/15 135.0 16.80 20.40
UTX 150508P00136000 P 05/08/15 136.0 17.45 21.55
UTX 150508P00137000 P 05/08/15 137.0 18.45 22.50
UTX 150508P00138000 P 05/08/15 138.0 19.45 23.55
UTX 150508P00140000 P 05/08/15 140.0 21.55 24.80
UTX 150515C00050000 C 05/15/15 50.0 64.55 68.25
UTX 150515C00055000 C 05/15/15 55.0 59.40 63.60
UTX 150515C00060000 C 05/15/15 60.0 54.50 58.60
UTX 150515C00065000 C 05/15/15 65.0 49.40 53.40
UTX 150515C00070000 C 05/15/15 70.0 44.35 48.00
UTX 150515C00075000 C 05/15/15 75.0 39.40 43.60
UTX 150515C00080000 C 05/15/15 80.0 34.60 38.45
UTX 150515C00085000 C 05/15/15 85.0 30.15 32.85
UTX 150515C00090000 C 05/15/15 90.0 25.15 27.85
UTX 150515C00095000 C 05/15/15 95.0 20.65 23.25
UTX 150515C00099000 C 05/15/15 99.0 16.90 17.90
UTX 150515C00100000 C 05/15/15 100.0 16.00 16.90
UTX 150515C00101000 C 05/15/15 101.0 15.05 16.00
UTX 150515C00102000 C 05/15/15 102.0 14.10 14.90
UTX 150515C00103000 C 05/15/15 103.0 13.10 13.90
UTX 150515C00104000 C 05/15/15 104.0 11.55 14.20
UTX 150515C00105000 C 05/15/15 105.0 11.10 11.95
UTX 150515C00106000 C 05/15/15 106.0 9.90 10.90
UTX 150515C00107000 C 05/15/15 107.0 9.20 11.00
UTX 150515C00108000 C 05/15/15 108.0 8.25 8.90
UTX 150515C00109000 C 05/15/15 109.0 7.25 7.90
UTX 150515C00110000 C 05/15/15 110.0 6.35 6.90
UTX 150515C00111000 C 05/15/15 111.0 5.30 6.35
UTX 150515C00112000 C 05/15/15 112.0 4.60 5.20
UTX 150515C00113000 C 05/15/15 113.0 3.80 3.95
UTX 150515C00114000 C 05/15/15 114.0 3.00 3.20
UTX 150515C00115000 C 05/15/15 115.0 2.33 2.47
UTX 150515C00116000 C 05/15/15 116.0 1.72 1.85
UTX 150515C00117000 C 05/15/15 117.0 1.23 1.33
UTX 150515C00118000 C 05/15/15 118.0 0.82 0.90
UTX 150515C00119000 C 05/15/15 119.0 0.52 0.57
UTX 150515C00120000 C 05/15/15 120.0 0.30 0.35
UTX 150515C00121000 C 05/15/15 121.0 0.17 0.24
UTX 150515C00122000 C 05/15/15 122.0 0.10 0.13
UTX 150515C00123000 C 05/15/15 123.0 0.05 0.11
UTX 150515C00124000 C 05/15/15 124.0 0.02 0.07
UTX 150515C00125000 C 05/15/15 125.0 0.03 0.05
UTX 150515C00126000 C 05/15/15 126.0 0.00 0.04
UTX 150515C00127000 C 05/15/15 127.0 0.00 0.04
UTX 150515C00128000 C 05/15/15 128.0 0.00 0.03
UTX 150515C00129000 C 05/15/15 129.0 0.00 0.03
UTX 150515C00130000 C 05/15/15 130.0 0.00 0.02
UTX 150515C00131000 C 05/15/15 131.0 0.00 0.03
UTX 150515C00132000 C 05/15/15 132.0 0.00 0.03
UTX 150515C00133000 C 05/15/15 133.0 0.00 0.03
UTX 150515C00134000 C 05/15/15 134.0 0.00 0.03
UTX 150515C00135000 C 05/15/15 135.0 0.00 0.03
UTX 150515C00136000 C 05/15/15 136.0 0.00 0.03
UTX 150515C00137000 C 05/15/15 137.0 0.00 0.03
UTX 150515C00138000 C 05/15/15 138.0 0.00 0.03
UTX 150515C00139000 C 05/15/15 139.0 0.00 0.03
UTX 150515C00140000 C 05/15/15 140.0 0.00 0.03
UTX 150515C00145000 C 05/15/15 145.0 0.00 0.03
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.03
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.02
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.03
UTX 150515C00165000 C 05/15/15 165.0 0.00 0.02
UTX 150515C00170000 C 05/15/15 170.0 0.00 0.02
UTX 150515P00050000 P 05/15/15 50.0 0.00 0.01
UTX 150515P00055000 P 05/15/15 55.0 0.00 0.03
UTX 150515P00060000 P 05/15/15 60.0 0.00 0.02
UTX 150515P00065000 P 05/15/15 65.0 0.00 0.02
UTX 150515P00070000 P 05/15/15 70.0 0.00 0.02
UTX 150515P00075000 P 05/15/15 75.0 0.00 0.01
UTX 150515P00080000 P 05/15/15 80.0 0.00 0.01
UTX 150515P00085000 P 05/15/15 85.0 0.00 0.04
UTX 150515P00090000 P 05/15/15 90.0 0.00 0.04
UTX 150515P00095000 P 05/15/15 95.0 0.01 0.06
UTX 150515P00099000 P 05/15/15 99.0 0.01 0.09
UTX 150515P00100000 P 05/15/15 100.0 0.06 0.10
UTX 150515P00101000 P 05/15/15 101.0 0.03 0.11
UTX 150515P00102000 P 05/15/15 102.0 0.04 0.13
UTX 150515P00103000 P 05/15/15 103.0 0.06 0.14
UTX 150515P00104000 P 05/15/15 104.0 0.08 0.14
UTX 150515P00105000 P 05/15/15 105.0 0.13 0.16
UTX 150515P00106000 P 05/15/15 106.0 0.16 0.18
UTX 150515P00107000 P 05/15/15 107.0 0.21 0.23
UTX 150515P00108000 P 05/15/15 108.0 0.26 0.29
UTX 150515P00109000 P 05/15/15 109.0 0.32 0.36
UTX 150515P00110000 P 05/15/15 110.0 0.42 0.45
UTX 150515P00111000 P 05/15/15 111.0 0.52 0.59
UTX 150515P00112000 P 05/15/15 112.0 0.68 0.76
UTX 150515P00113000 P 05/15/15 113.0 0.91 0.98
UTX 150515P00114000 P 05/15/15 114.0 1.16 1.26
UTX 150515P00115000 P 05/15/15 115.0 1.51 1.61
UTX 150515P00116000 P 05/15/15 116.0 1.95 2.06
UTX 150515P00117000 P 05/15/15 117.0 2.51 2.61
UTX 150515P00118000 P 05/15/15 118.0 3.15 3.25
UTX 150515P00119000 P 05/15/15 119.0 3.70 4.00
UTX 150515P00120000 P 05/15/15 120.0 4.25 4.85
UTX 150515P00121000 P 05/15/15 121.0 4.20 5.80
UTX 150515P00122000 P 05/15/15 122.0 5.05 6.70
UTX 150515P00123000 P 05/15/15 123.0 5.90 7.65
UTX 150515P00124000 P 05/15/15 124.0 6.85 8.65
UTX 150515P00125000 P 05/15/15 125.0 7.80 9.60
UTX 150515P00126000 P 05/15/15 126.0 9.15 10.65
UTX 150515P00127000 P 05/15/15 127.0 9.80 11.75
UTX 150515P00128000 P 05/15/15 128.0 10.55 12.80
UTX 150515P00129000 P 05/15/15 129.0 11.75 14.80
UTX 150515P00130000 P 05/15/15 130.0 12.10 15.40
UTX 150515P00131000 P 05/15/15 131.0 13.10 16.80
UTX 150515P00132000 P 05/15/15 132.0 14.60 16.70
UTX 150515P00133000 P 05/15/15 133.0 15.60 17.70
UTX 150515P00134000 P 05/15/15 134.0 16.10 20.10
UTX 150515P00135000 P 05/15/15 135.0 17.10 20.75
UTX 150515P00136000 P 05/15/15 136.0 18.10 22.00
UTX 150515P00137000 P 05/15/15 137.0 19.60 21.80
UTX 150515P00138000 P 05/15/15 138.0 20.40 22.80
UTX 150515P00139000 P 05/15/15 139.0 21.40 24.75
UTX 150515P00140000 P 05/15/15 140.0 22.40 25.85
UTX 150515P00145000 P 05/15/15 145.0 27.40 30.85
UTX 150515P00150000 P 05/15/15 150.0 32.05 36.05
UTX 150515P00155000 P 05/15/15 155.0 37.05 40.40
UTX 150515P00160000 P 05/15/15 160.0 42.40 45.85
UTX 150515P00165000 P 05/15/15 165.0 47.40 50.75
UTX 150515P00170000 P 05/15/15 170.0 52.40 54.75
UTX 150522C00095000 C 05/22/15 95.0 20.55 23.35
UTX 150522C00100000 C 05/22/15 100.0 15.35 18.20
UTX 150522C00102000 C 05/22/15 102.0 13.95 16.05
UTX 150522C00103000 C 05/22/15 103.0 12.95 15.25
UTX 150522C00104000 C 05/22/15 104.0 11.95 14.05
UTX 150522C00105000 C 05/22/15 105.0 10.95 13.10
UTX 150522C00106000 C 05/22/15 106.0 9.20 12.30
UTX 150522C00107000 C 05/22/15 107.0 8.35 11.05
UTX 150522C00108000 C 05/22/15 108.0 7.45 10.05
UTX 150522C00109000 C 05/22/15 109.0 7.35 8.30
UTX 150522C00110000 C 05/22/15 110.0 6.45 7.30
UTX 150522C00111000 C 05/22/15 111.0 5.55 6.30
UTX 150522C00112000 C 05/22/15 112.0 4.55 5.30
UTX 150522C00113000 C 05/22/15 113.0 3.90 4.20
UTX 150522C00114000 C 05/22/15 114.0 3.20 3.45
UTX 150522C00115000 C 05/22/15 115.0 2.52 2.75
UTX 150522C00116000 C 05/22/15 116.0 1.94 2.10
UTX 150522C00117000 C 05/22/15 117.0 1.43 1.60
UTX 150522C00118000 C 05/22/15 118.0 1.02 1.18
UTX 150522C00119000 C 05/22/15 119.0 0.70 0.82
UTX 150522C00120000 C 05/22/15 120.0 0.46 0.53
UTX 150522C00121000 C 05/22/15 121.0 0.28 0.44
UTX 150522C00122000 C 05/22/15 122.0 0.16 0.27
UTX 150522C00123000 C 05/22/15 123.0 0.09 0.13
UTX 150522C00124000 C 05/22/15 124.0 0.04 0.14
UTX 150522C00125000 C 05/22/15 125.0 0.02 0.09
UTX 150522C00126000 C 05/22/15 126.0 0.01 0.06
UTX 150522C00127000 C 05/22/15 127.0 0.00 0.05
UTX 150522C00128000 C 05/22/15 128.0 0.00 0.04
UTX 150522C00129000 C 05/22/15 129.0 0.00 0.04
UTX 150522C00130000 C 05/22/15 130.0 0.00 0.04
UTX 150522C00131000 C 05/22/15 131.0 0.00 0.03
UTX 150522C00135000 C 05/22/15 135.0 0.00 0.03
UTX 150522P00095000 P 05/22/15 95.0 0.02 0.08
UTX 150522P00100000 P 05/22/15 100.0 0.04 0.13
UTX 150522P00102000 P 05/22/15 102.0 0.05 0.21
UTX 150522P00103000 P 05/22/15 103.0 0.08 0.20
UTX 150522P00104000 P 05/22/15 104.0 0.09 0.26
UTX 150522P00105000 P 05/22/15 105.0 0.18 0.23
UTX 150522P00106000 P 05/22/15 106.0 0.18 0.28
UTX 150522P00107000 P 05/22/15 107.0 0.19 0.42
UTX 150522P00108000 P 05/22/15 108.0 0.26 0.49
UTX 150522P00109000 P 05/22/15 109.0 0.33 0.57
UTX 150522P00110000 P 05/22/15 110.0 0.54 0.63
UTX 150522P00111000 P 05/22/15 111.0 0.71 0.78
UTX 150522P00112000 P 05/22/15 112.0 0.88 0.98
UTX 150522P00113000 P 05/22/15 113.0 1.08 1.22
UTX 150522P00114000 P 05/22/15 114.0 1.37 1.52
UTX 150522P00115000 P 05/22/15 115.0 1.75 1.89
UTX 150522P00116000 P 05/22/15 116.0 2.15 2.32
UTX 150522P00117000 P 05/22/15 117.0 2.64 2.87
UTX 150522P00118000 P 05/22/15 118.0 3.25 3.50
UTX 150522P00119000 P 05/22/15 119.0 3.85 4.30
UTX 150522P00120000 P 05/22/15 120.0 4.25 5.10
UTX 150522P00121000 P 05/22/15 121.0 4.35 6.00
UTX 150522P00122000 P 05/22/15 122.0 5.10 6.80
UTX 150522P00123000 P 05/22/15 123.0 6.00 7.75
UTX 150522P00124000 P 05/22/15 124.0 6.90 8.70
UTX 150522P00125000 P 05/22/15 125.0 7.85 9.80
UTX 150522P00126000 P 05/22/15 126.0 9.15 11.80
UTX 150522P00127000 P 05/22/15 127.0 9.80 12.70
UTX 150522P00128000 P 05/22/15 128.0 10.75 13.30
UTX 150522P00129000 P 05/22/15 129.0 11.10 14.80
UTX 150522P00130000 P 05/22/15 130.0 12.10 16.20
UTX 150522P00131000 P 05/22/15 131.0 13.10 16.80
UTX 150522P00135000 P 05/22/15 135.0 17.10 20.25
UTX 150529C00095000 C 05/29/15 95.0 20.70 23.35
UTX 150529C00100000 C 05/29/15 100.0 15.55 18.20
UTX 150529C00102000 C 05/29/15 102.0 13.40 16.25
UTX 150529C00103000 C 05/29/15 103.0 12.15 15.25
UTX 150529C00104000 C 05/29/15 104.0 11.70 14.30
UTX 150529C00105000 C 05/29/15 105.0 10.25 13.30
UTX 150529C00106000 C 05/29/15 106.0 9.35 12.30
UTX 150529C00107000 C 05/29/15 107.0 9.00 11.05
UTX 150529C00108000 C 05/29/15 108.0 8.05 10.10
UTX 150529C00109000 C 05/29/15 109.0 7.40 9.15
UTX 150529C00110000 C 05/29/15 110.0 6.35 8.15
UTX 150529C00111000 C 05/29/15 111.0 5.65 7.30
UTX 150529C00112000 C 05/29/15 112.0 4.80 5.60
UTX 150529C00113000 C 05/29/15 113.0 4.05 4.35
UTX 150529C00114000 C 05/29/15 114.0 3.35 3.60
UTX 150529C00115000 C 05/29/15 115.0 2.65 2.96
UTX 150529C00116000 C 05/29/15 116.0 2.13 2.24
UTX 150529C00117000 C 05/29/15 117.0 1.62 1.73
UTX 150529C00118000 C 05/29/15 118.0 1.20 1.41
UTX 150529C00119000 C 05/29/15 119.0 0.85 1.09
UTX 150529C00120000 C 05/29/15 120.0 0.59 0.66
UTX 150529C00121000 C 05/29/15 121.0 0.39 0.49
UTX 150529C00122000 C 05/29/15 122.0 0.25 0.32
UTX 150529C00123000 C 05/29/15 123.0 0.15 0.20
UTX 150529C00124000 C 05/29/15 124.0 0.10 0.13
UTX 150529C00125000 C 05/29/15 125.0 0.05 0.14
UTX 150529C00126000 C 05/29/15 126.0 0.03 0.09
UTX 150529C00127000 C 05/29/15 127.0 0.01 0.06
UTX 150529C00128000 C 05/29/15 128.0 0.00 0.05
UTX 150529C00129000 C 05/29/15 129.0 0.00 0.04
UTX 150529C00130000 C 05/29/15 130.0 0.00 0.04
UTX 150529C00131000 C 05/29/15 131.0 0.00 0.03
UTX 150529C00132000 C 05/29/15 132.0 0.00 0.03
UTX 150529C00135000 C 05/29/15 135.0 0.00 0.03
UTX 150529P00095000 P 05/29/15 95.0 0.02 0.09
UTX 150529P00100000 P 05/29/15 100.0 0.09 0.13
UTX 150529P00102000 P 05/29/15 102.0 0.11 0.18
UTX 150529P00103000 P 05/29/15 103.0 0.15 0.21
UTX 150529P00104000 P 05/29/15 104.0 0.21 0.25
UTX 150529P00105000 P 05/29/15 105.0 0.25 0.30
UTX 150529P00106000 P 05/29/15 106.0 0.28 0.36
UTX 150529P00107000 P 05/29/15 107.0 0.37 0.43
UTX 150529P00108000 P 05/29/15 108.0 0.43 0.57
UTX 150529P00109000 P 05/29/15 109.0 0.56 0.66
UTX 150529P00110000 P 05/29/15 110.0 0.69 0.78
UTX 150529P00111000 P 05/29/15 111.0 0.86 0.96
UTX 150529P00112000 P 05/29/15 112.0 1.05 1.17
UTX 150529P00113000 P 05/29/15 113.0 1.32 1.43
UTX 150529P00114000 P 05/29/15 114.0 1.62 1.74
UTX 150529P00115000 P 05/29/15 115.0 1.95 2.11
UTX 150529P00116000 P 05/29/15 116.0 2.38 2.55
UTX 150529P00117000 P 05/29/15 117.0 2.73 3.15
UTX 150529P00118000 P 05/29/15 118.0 3.35 3.70
UTX 150529P00119000 P 05/29/15 119.0 4.00 4.45
UTX 150529P00120000 P 05/29/15 120.0 4.60 5.30
UTX 150529P00121000 P 05/29/15 121.0 4.50 6.10
UTX 150529P00122000 P 05/29/15 122.0 5.20 6.85
UTX 150529P00123000 P 05/29/15 123.0 6.05 7.90
UTX 150529P00124000 P 05/29/15 124.0 6.95 8.85
UTX 150529P00125000 P 05/29/15 125.0 7.90 9.80
UTX 150529P00126000 P 05/29/15 126.0 9.15 11.30
UTX 150529P00127000 P 05/29/15 127.0 9.80 12.60
UTX 150529P00128000 P 05/29/15 128.0 10.50 13.35
UTX 150529P00129000 P 05/29/15 129.0 11.50 15.10
UTX 150529P00130000 P 05/29/15 130.0 12.75 16.05
UTX 150529P00131000 P 05/29/15 131.0 13.15 17.10
UTX 150529P00132000 P 05/29/15 132.0 14.15 18.10
UTX 150529P00135000 P 05/29/15 135.0 17.10 20.25
UTX 150605C00102000 C 06/05/15 102.0 13.95 16.25
UTX 150605C00103000 C 06/05/15 103.0 12.30 15.30
UTX 150605C00104000 C 06/05/15 104.0 11.55 14.30
UTX 150605C00105000 C 06/05/15 105.0 10.60 13.35
UTX 150605C00106000 C 06/05/15 106.0 9.65 12.35
UTX 150605C00107000 C 06/05/15 107.0 9.10 11.60
UTX 150605C00108000 C 06/05/15 108.0 8.25 10.15
UTX 150605C00109000 C 06/05/15 109.0 7.35 9.20
UTX 150605C00110000 C 06/05/15 110.0 6.60 8.30
UTX 150605C00111000 C 06/05/15 111.0 5.75 7.40
UTX 150605C00112000 C 06/05/15 112.0 4.95 6.55
UTX 150605C00113000 C 06/05/15 113.0 4.25 4.60
UTX 150605C00114000 C 06/05/15 114.0 3.55 3.85
UTX 150605C00115000 C 06/05/15 115.0 2.87 3.20
UTX 150605C00116000 C 06/05/15 116.0 2.34 2.46
UTX 150605C00117000 C 06/05/15 117.0 1.83 2.06
UTX 150605C00118000 C 06/05/15 118.0 1.31 1.71
UTX 150605C00119000 C 06/05/15 119.0 1.04 1.20
UTX 150605C00120000 C 06/05/15 120.0 0.77 0.90
UTX 150605C00121000 C 06/05/15 121.0 0.55 0.78
UTX 150605C00122000 C 06/05/15 122.0 0.38 0.54
UTX 150605C00123000 C 06/05/15 123.0 0.25 0.41
UTX 150605C00124000 C 06/05/15 124.0 0.16 0.30
UTX 150605C00125000 C 06/05/15 125.0 0.09 0.21
UTX 150605C00126000 C 06/05/15 126.0 0.06 0.15
UTX 150605C00127000 C 06/05/15 127.0 0.03 0.10
UTX 150605C00128000 C 06/05/15 128.0 0.02 0.07
UTX 150605C00129000 C 06/05/15 129.0 0.01 0.05
UTX 150605C00130000 C 06/05/15 130.0 0.00 0.04
UTX 150605C00131000 C 06/05/15 131.0 0.00 0.04
UTX 150605P00102000 P 06/05/15 102.0 0.20 0.25
UTX 150605P00103000 P 06/05/15 103.0 0.23 0.29
UTX 150605P00104000 P 06/05/15 104.0 0.28 0.34
UTX 150605P00105000 P 06/05/15 105.0 0.33 0.40
UTX 150605P00106000 P 06/05/15 106.0 0.42 0.47
UTX 150605P00107000 P 06/05/15 107.0 0.51 0.56
UTX 150605P00108000 P 06/05/15 108.0 0.60 0.66
UTX 150605P00109000 P 06/05/15 109.0 0.70 0.82
UTX 150605P00110000 P 06/05/15 110.0 0.87 0.95
UTX 150605P00111000 P 06/05/15 111.0 1.03 1.14
UTX 150605P00112000 P 06/05/15 112.0 1.23 1.39
UTX 150605P00113000 P 06/05/15 113.0 1.50 1.64
UTX 150605P00114000 P 06/05/15 114.0 1.78 1.95
UTX 150605P00115000 P 06/05/15 115.0 2.07 2.43
UTX 150605P00116000 P 06/05/15 116.0 2.66 2.78
UTX 150605P00117000 P 06/05/15 117.0 2.94 3.35
UTX 150605P00118000 P 06/05/15 118.0 3.50 3.95
UTX 150605P00119000 P 06/05/15 119.0 4.20 4.65
UTX 150605P00120000 P 06/05/15 120.0 4.90 5.35
UTX 150605P00121000 P 06/05/15 121.0 4.65 6.25
UTX 150605P00122000 P 06/05/15 122.0 5.35 6.95
UTX 150605P00123000 P 06/05/15 123.0 6.15 8.00
UTX 150605P00124000 P 06/05/15 124.0 7.05 8.90
UTX 150605P00125000 P 06/05/15 125.0 7.95 9.85
UTX 150605P00126000 P 06/05/15 126.0 8.90 10.90
UTX 150605P00127000 P 06/05/15 127.0 9.85 11.95
UTX 150605P00128000 P 06/05/15 128.0 10.50 13.10
UTX 150605P00129000 P 06/05/15 129.0 11.75 14.00
UTX 150605P00130000 P 06/05/15 130.0 12.50 14.95
UTX 150605P00131000 P 06/05/15 131.0 13.50 16.60
UTX 150619C00060000 C 06/19/15 60.0 55.90 58.30
UTX 150619C00065000 C 06/19/15 65.0 50.90 53.30
UTX 150619C00070000 C 06/19/15 70.0 45.90 48.30
UTX 150619C00075000 C 06/19/15 75.0 40.90 43.30
UTX 150619C00080000 C 06/19/15 80.0 35.90 38.30
UTX 150619C00085000 C 06/19/15 85.0 30.85 33.25
UTX 150619C00090000 C 06/19/15 90.0 25.85 28.25
UTX 150619C00095000 C 06/19/15 95.0 20.80 23.35
UTX 150619C00100000 C 06/19/15 100.0 16.05 18.10
UTX 150619C00105000 C 06/19/15 105.0 11.25 13.25
UTX 150619C00110000 C 06/19/15 110.0 6.85 8.35
UTX 150619C00115000 C 06/19/15 115.0 3.25 3.40
UTX 150619C00120000 C 06/19/15 120.0 1.10 1.17
UTX 150619C00125000 C 06/19/15 125.0 0.24 0.29
UTX 150619C00130000 C 06/19/15 130.0 0.03 0.08
UTX 150619C00135000 C 06/19/15 135.0 0.00 0.04
UTX 150619C00140000 C 06/19/15 140.0 0.00 0.03
UTX 150619C00145000 C 06/19/15 145.0 0.00 0.03
UTX 150619C00150000 C 06/19/15 150.0 0.00 0.03
UTX 150619C00155000 C 06/19/15 155.0 0.00 0.03
UTX 150619C00160000 C 06/19/15 160.0 0.00 0.02
UTX 150619C00165000 C 06/19/15 165.0 0.00 0.02
UTX 150619C00170000 C 06/19/15 170.0 0.00 0.02
UTX 150619C00175000 C 06/19/15 175.0 0.00 0.02
UTX 150619P00060000 P 06/19/15 60.0 0.00 0.03
UTX 150619P00065000 P 06/19/15 65.0 0.00 0.02
UTX 150619P00070000 P 06/19/15 70.0 0.00 0.02
UTX 150619P00075000 P 06/19/15 75.0 0.00 0.05
UTX 150619P00080000 P 06/19/15 80.0 0.01 0.06
UTX 150619P00085000 P 06/19/15 85.0 0.04 0.07
UTX 150619P00090000 P 06/19/15 90.0 0.05 0.13
UTX 150619P00095000 P 06/19/15 95.0 0.12 0.13
UTX 150619P00100000 P 06/19/15 100.0 0.24 0.28
UTX 150619P00105000 P 06/19/15 105.0 0.52 0.58
UTX 150619P00110000 P 06/19/15 110.0 1.21 1.26
UTX 150619P00115000 P 06/19/15 115.0 2.63 2.76
UTX 150619P00120000 P 06/19/15 120.0 5.45 5.60
UTX 150619P00125000 P 06/19/15 125.0 8.10 9.85
UTX 150619P00130000 P 06/19/15 130.0 12.65 14.85
UTX 150619P00135000 P 06/19/15 135.0 17.60 19.65
UTX 150619P00140000 P 06/19/15 140.0 22.55 24.75
UTX 150619P00145000 P 06/19/15 145.0 27.45 29.80
UTX 150619P00150000 P 06/19/15 150.0 32.20 34.75
UTX 150619P00155000 P 06/19/15 155.0 37.40 39.75
UTX 150619P00160000 P 06/19/15 160.0 42.15 44.75
UTX 150619P00165000 P 06/19/15 165.0 47.40 49.75
UTX 150619P00170000 P 06/19/15 170.0 52.40 54.75
UTX 150619P00175000 P 06/19/15 175.0 57.40 59.65
UTX 150821C00060000 C 08/21/15 60.0 54.40 58.50
UTX 150821C00065000 C 08/21/15 65.0 49.50 53.55
UTX 150821C00070000 C 08/21/15 70.0 45.35 48.50
UTX 150821C00075000 C 08/21/15 75.0 39.50 43.60
UTX 150821C00080000 C 08/21/15 80.0 34.50 38.60
UTX 150821C00085000 C 08/21/15 85.0 30.60 33.55
UTX 150821C00090000 C 08/21/15 90.0 25.10 28.35
UTX 150821C00095000 C 08/21/15 95.0 20.20 23.35
UTX 150821C00100000 C 08/21/15 100.0 16.15 18.35
UTX 150821C00105000 C 08/21/15 105.0 11.05 13.80
UTX 150821C00110000 C 08/21/15 110.0 7.95 8.10
UTX 150821C00115000 C 08/21/15 115.0 4.70 4.80
UTX 150821C00120000 C 08/21/15 120.0 2.35 2.51
UTX 150821C00125000 C 08/21/15 125.0 0.98 1.10
UTX 150821C00130000 C 08/21/15 130.0 0.33 0.41
UTX 150821C00135000 C 08/21/15 135.0 0.10 0.16
UTX 150821C00140000 C 08/21/15 140.0 0.02 0.07
UTX 150821C00145000 C 08/21/15 145.0 0.00 0.05
UTX 150821C00150000 C 08/21/15 150.0 0.00 0.04
UTX 150821C00155000 C 08/21/15 155.0 0.00 0.03
UTX 150821C00160000 C 08/21/15 160.0 0.00 0.03
UTX 150821C00165000 C 08/21/15 165.0 0.00 0.03
UTX 150821C00170000 C 08/21/15 170.0 0.00 0.03
UTX 150821C00175000 C 08/21/15 175.0 0.00 0.03
UTX 150821P00060000 P 08/21/15 60.0 0.01 0.06
UTX 150821P00065000 P 08/21/15 65.0 0.03 0.08
UTX 150821P00070000 P 08/21/15 70.0 0.05 0.10
UTX 150821P00075000 P 08/21/15 75.0 0.09 0.16
UTX 150821P00080000 P 08/21/15 80.0 0.12 0.20
UTX 150821P00085000 P 08/21/15 85.0 0.20 0.27
UTX 150821P00090000 P 08/21/15 90.0 0.32 0.38
UTX 150821P00095000 P 08/21/15 95.0 0.52 0.56
UTX 150821P00100000 P 08/21/15 100.0 0.86 0.93
UTX 150821P00105000 P 08/21/15 105.0 1.48 1.57
UTX 150821P00110000 P 08/21/15 110.0 2.60 2.71
UTX 150821P00115000 P 08/21/15 115.0 4.40 4.55
UTX 150821P00120000 P 08/21/15 120.0 7.15 7.30
UTX 150821P00125000 P 08/21/15 125.0 10.80 11.15
UTX 150821P00130000 P 08/21/15 130.0 13.55 16.25
UTX 150821P00135000 P 08/21/15 135.0 17.70 21.15
UTX 150821P00140000 P 08/21/15 140.0 22.60 26.55
UTX 150821P00145000 P 08/21/15 145.0 27.60 31.25
UTX 150821P00150000 P 08/21/15 150.0 32.60 36.65
UTX 150821P00155000 P 08/21/15 155.0 37.60 41.50
UTX 150821P00160000 P 08/21/15 160.0 42.55 46.20
UTX 150821P00165000 P 08/21/15 165.0 47.55 51.40
UTX 150821P00170000 P 08/21/15 170.0 52.55 56.20
UTX 150821P00175000 P 08/21/15 175.0 57.50 61.55
UTX 151120C00060000 C 11/20/15 60.0 54.60 58.55
UTX 151120C00065000 C 11/20/15 65.0 49.45 53.55
UTX 151120C00070000 C 11/20/15 70.0 44.50 48.55
UTX 151120C00075000 C 11/20/15 75.0 39.55 43.55
UTX 151120C00080000 C 11/20/15 80.0 35.00 38.60
UTX 151120C00085000 C 11/20/15 85.0 30.00 33.65
UTX 151120C00090000 C 11/20/15 90.0 25.15 28.75
UTX 151120C00095000 C 11/20/15 95.0 21.30 23.45
UTX 151120C00100000 C 11/20/15 100.0 16.95 18.85
UTX 151120C00105000 C 11/20/15 105.0 12.85 14.65
UTX 151120C00110000 C 11/20/15 110.0 9.25 9.45
UTX 151120C00115000 C 11/20/15 115.0 6.20 6.35
UTX 151120C00120000 C 11/20/15 120.0 3.80 4.00
UTX 151120C00125000 C 11/20/15 125.0 2.19 2.31
UTX 151120C00130000 C 11/20/15 130.0 1.15 1.26
UTX 151120C00135000 C 11/20/15 135.0 0.57 0.64
UTX 151120C00140000 C 11/20/15 140.0 0.26 0.32
UTX 151120C00145000 C 11/20/15 145.0 0.12 0.16
UTX 151120C00150000 C 11/20/15 150.0 0.04 0.09
UTX 151120C00155000 C 11/20/15 155.0 0.02 0.07
UTX 151120C00160000 C 11/20/15 160.0 0.00 0.07
UTX 151120C00165000 C 11/20/15 165.0 0.00 0.05
UTX 151120C00170000 C 11/20/15 170.0 0.00 0.05
UTX 151120C00175000 C 11/20/15 175.0 0.00 0.04
UTX 151120C00180000 C 11/20/15 180.0 0.00 0.04
UTX 151120P00060000 P 11/20/15 60.0 0.10 0.17
UTX 151120P00065000 P 11/20/15 65.0 0.14 0.24
UTX 151120P00070000 P 11/20/15 70.0 0.21 0.29
UTX 151120P00075000 P 11/20/15 75.0 0.30 0.39
UTX 151120P00080000 P 11/20/15 80.0 0.42 0.51
UTX 151120P00085000 P 11/20/15 85.0 0.60 0.67
UTX 151120P00090000 P 11/20/15 90.0 0.87 0.94
UTX 151120P00095000 P 11/20/15 95.0 1.28 1.36
UTX 151120P00100000 P 11/20/15 100.0 1.90 2.00
UTX 151120P00105000 P 11/20/15 105.0 2.86 2.98
UTX 151120P00110000 P 11/20/15 110.0 4.25 4.45
UTX 151120P00115000 P 11/20/15 115.0 6.30 6.50
UTX 151120P00120000 P 11/20/15 120.0 9.00 9.20
UTX 151120P00125000 P 11/20/15 125.0 12.35 12.60
UTX 151120P00130000 P 11/20/15 130.0 15.45 16.65
UTX 151120P00135000 P 11/20/15 135.0 19.25 22.40
UTX 151120P00140000 P 11/20/15 140.0 23.65 26.50
UTX 151120P00145000 P 11/20/15 145.0 28.10 31.95
UTX 151120P00150000 P 11/20/15 150.0 33.00 36.85
UTX 151120P00155000 P 11/20/15 155.0 37.95 41.85
UTX 151120P00160000 P 11/20/15 160.0 42.90 46.90
UTX 151120P00165000 P 11/20/15 165.0 47.90 51.90
UTX 151120P00170000 P 11/20/15 170.0 52.85 56.80
UTX 151120P00175000 P 11/20/15 175.0 57.85 62.00
UTX 151120P00180000 P 11/20/15 180.0 62.85 66.85
UTX 160115C00050000 C 01/15/16 50.0 64.45 68.60
UTX 160115C00055000 C 01/15/16 55.0 59.30 63.55
UTX 160115C00060000 C 01/15/16 60.0 54.45 58.60
UTX 160115C00065000 C 01/15/16 65.0 49.55 53.60
UTX 160115C00070000 C 01/15/16 70.0 45.00 48.55
UTX 160115C00075000 C 01/15/16 75.0 40.65 43.25
UTX 160115C00080000 C 01/15/16 80.0 35.95 37.35
UTX 160115C00085000 C 01/15/16 85.0 30.60 33.35
UTX 160115C00090000 C 01/15/16 90.0 26.25 27.70
UTX 160115C00095000 C 01/15/16 95.0 21.70 23.60
UTX 160115C00097500 C 01/15/16 97.5 19.45 21.40
UTX 160115C00100000 C 01/15/16 100.0 17.40 18.95
UTX 160115C00105000 C 01/15/16 105.0 13.40 14.45
UTX 160115C00110000 C 01/15/16 110.0 9.80 10.10
UTX 160115C00115000 C 01/15/16 115.0 6.85 7.10
UTX 160115C00120000 C 01/15/16 120.0 4.55 4.75
UTX 160115C00125000 C 01/15/16 125.0 2.84 2.98
UTX 160115C00130000 C 01/15/16 130.0 1.65 1.78
UTX 160115C00135000 C 01/15/16 135.0 0.93 1.02
UTX 160115C00140000 C 01/15/16 140.0 0.50 0.58
UTX 160115C00145000 C 01/15/16 145.0 0.26 0.32
UTX 160115C00150000 C 01/15/16 150.0 0.13 0.19
UTX 160115C00155000 C 01/15/16 155.0 0.07 0.12
UTX 160115C00160000 C 01/15/16 160.0 0.03 0.08
UTX 160115C00165000 C 01/15/16 165.0 0.02 0.07
UTX 160115C00170000 C 01/15/16 170.0 0.00 0.07
UTX 160115C00175000 C 01/15/16 175.0 0.00 0.05
UTX 160115P00050000 P 01/15/16 50.0 0.09 0.16
UTX 160115P00055000 P 01/15/16 55.0 0.13 0.16
UTX 160115P00060000 P 01/15/16 60.0 0.17 0.27
UTX 160115P00065000 P 01/15/16 65.0 0.24 0.34
UTX 160115P00070000 P 01/15/16 70.0 0.35 0.44
UTX 160115P00075000 P 01/15/16 75.0 0.47 0.56
UTX 160115P00080000 P 01/15/16 80.0 0.64 0.72
UTX 160115P00085000 P 01/15/16 85.0 0.93 0.95
UTX 160115P00090000 P 01/15/16 90.0 1.26 1.33
UTX 160115P00095000 P 01/15/16 95.0 1.79 1.85
UTX 160115P00097500 P 01/15/16 97.5 2.15 2.20
UTX 160115P00100000 P 01/15/16 100.0 2.52 2.61
UTX 160115P00105000 P 01/15/16 105.0 3.60 3.70
UTX 160115P00110000 P 01/15/16 110.0 5.15 5.25
UTX 160115P00115000 P 01/15/16 115.0 7.15 7.30
UTX 160115P00120000 P 01/15/16 120.0 9.80 10.00
UTX 160115P00125000 P 01/15/16 125.0 13.05 13.25
UTX 160115P00130000 P 01/15/16 130.0 16.05 17.20
UTX 160115P00135000 P 01/15/16 135.0 19.55 21.65
UTX 160115P00140000 P 01/15/16 140.0 23.95 26.05
UTX 160115P00145000 P 01/15/16 145.0 28.55 30.80
UTX 160115P00150000 P 01/15/16 150.0 33.35 35.85
UTX 160115P00155000 P 01/15/16 155.0 38.30 40.75
UTX 160115P00160000 P 01/15/16 160.0 43.20 45.60
UTX 160115P00165000 P 01/15/16 165.0 47.90 51.40
UTX 160115P00170000 P 01/15/16 170.0 52.90 56.40
UTX 160115P00175000 P 01/15/16 175.0 57.85 61.40
UTX 170120C00050000 C 01/20/17 50.0 64.50 68.80
UTX 170120C00055000 C 01/20/17 55.0 59.50 63.80
UTX 170120C00060000 C 01/20/17 60.0 54.50 58.80
UTX 170120C00065000 C 01/20/17 65.0 49.50 53.80
UTX 170120C00070000 C 01/20/17 70.0 44.80 48.60
UTX 170120C00075000 C 01/20/17 75.0 39.80 43.65
UTX 170120C00080000 C 01/20/17 80.0 35.85 38.90
UTX 170120C00085000 C 01/20/17 85.0 31.70 34.70
UTX 170120C00090000 C 01/20/17 90.0 27.45 30.50
UTX 170120C00095000 C 01/20/17 95.0 23.45 26.55
UTX 170120C00100000 C 01/20/17 100.0 19.90 22.55
UTX 170120C00105000 C 01/20/17 105.0 16.70 17.30
UTX 170120C00110000 C 01/20/17 110.0 13.75 14.25
UTX 170120C00115000 C 01/20/17 115.0 11.05 11.55
UTX 170120C00120000 C 01/20/17 120.0 8.75 9.25
UTX 170120C00125000 C 01/20/17 125.0 6.85 7.30
UTX 170120C00130000 C 01/20/17 130.0 5.25 5.70
UTX 170120C00135000 C 01/20/17 135.0 3.95 4.40
UTX 170120C00140000 C 01/20/17 140.0 2.98 3.35
UTX 170120C00145000 C 01/20/17 145.0 2.20 2.54
UTX 170120C00150000 C 01/20/17 150.0 1.60 1.94
UTX 170120C00155000 C 01/20/17 155.0 1.18 1.49
UTX 170120C00160000 C 01/20/17 160.0 0.86 1.16
UTX 170120C00165000 C 01/20/17 165.0 0.61 0.90
UTX 170120C00170000 C 01/20/17 170.0 0.42 0.71
UTX 170120C00175000 C 01/20/17 175.0 0.29 0.58
UTX 170120P00050000 P 01/20/17 50.0 0.44 0.73
UTX 170120P00055000 P 01/20/17 55.0 0.60 0.90
UTX 170120P00060000 P 01/20/17 60.0 0.81 1.11
UTX 170120P00065000 P 01/20/17 65.0 1.08 1.36
UTX 170120P00070000 P 01/20/17 70.0 1.42 1.71
UTX 170120P00075000 P 01/20/17 75.0 1.84 2.13
UTX 170120P00080000 P 01/20/17 80.0 2.39 2.67
UTX 170120P00085000 P 01/20/17 85.0 3.05 3.45
UTX 170120P00090000 P 01/20/17 90.0 3.95 4.35
UTX 170120P00095000 P 01/20/17 95.0 5.10 5.45
UTX 170120P00100000 P 01/20/17 100.0 6.45 6.85
UTX 170120P00105000 P 01/20/17 105.0 8.05 8.55
UTX 170120P00110000 P 01/20/17 110.0 10.10 10.55
UTX 170120P00115000 P 01/20/17 115.0 12.45 12.85
UTX 170120P00120000 P 01/20/17 120.0 15.25 15.55
UTX 170120P00125000 P 01/20/17 125.0 18.20 18.60
UTX 170120P00130000 P 01/20/17 130.0 21.55 22.05
UTX 170120P00135000 P 01/20/17 135.0 25.20 26.05
UTX 170120P00140000 P 01/20/17 140.0 29.05 29.95
UTX 170120P00145000 P 01/20/17 145.0 31.00 34.35
UTX 170120P00150000 P 01/20/17 150.0 35.30 38.65
UTX 170120P00155000 P 01/20/17 155.0 39.75 43.05
UTX 170120P00160000 P 01/20/17 160.0 44.65 49.00
UTX 170120P00165000 P 01/20/17 165.0 49.40 52.75
UTX 170120P00170000 P 01/20/17 170.0 54.15 58.05
UTX 170120P00175000 P 01/20/17 175.0 59.00 63.50

OPRA data is delayed 15 minutes.