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 (2014-07-18)Premium Content

United Technologies Corporation (UTX)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 140920C00060000 C 09/20/14 60.0 45.95 48.85
UTX 140920C00065000 C 09/20/14 65.0 40.95 43.90
UTX 140920C00070000 C 09/20/14 70.0 36.20 38.55
UTX 140920C00075000 C 09/20/14 75.0 31.20 33.55
UTX 140920C00080000 C 09/20/14 80.0 26.15 28.85
UTX 140920C00085000 C 09/20/14 85.0 21.15 23.55
UTX 140920C00086000 C 09/20/14 86.0 20.20 22.80
UTX 140920C00089000 C 09/20/14 89.0 17.20 19.90
UTX 140920C00090000 C 09/20/14 90.0 16.25 18.55
UTX 140920C00091000 C 09/20/14 91.0 15.60 17.40
UTX 140920C00094000 C 09/20/14 94.0 13.75 14.75
UTX 140920C00095000 C 09/20/14 95.0 12.75 13.75
UTX 140920C00096000 C 09/20/14 96.0 11.75 12.75
UTX 140920C00097000 C 09/20/14 97.0 10.75 11.75
UTX 140920C00098000 C 09/20/14 98.0 9.75 10.75
UTX 140920C00099000 C 09/20/14 99.0 8.75 9.75
UTX 140920C00100000 C 09/20/14 100.0 7.75 8.70
UTX 140920C00101000 C 09/20/14 101.0 6.75 7.75
UTX 140920C00102000 C 09/20/14 102.0 5.80 6.75
UTX 140920C00103000 C 09/20/14 103.0 4.80 5.75
UTX 140920C00104000 C 09/20/14 104.0 3.80 4.70
UTX 140920C00105000 C 09/20/14 105.0 2.86 3.25
UTX 140920C00106000 C 09/20/14 106.0 1.92 2.62
UTX 140920C00107000 C 09/20/14 107.0 1.14 1.60
UTX 140920C00108000 C 09/20/14 108.0 0.46 0.49
UTX 140920C00109000 C 09/20/14 109.0 0.10 0.14
UTX 140920C00110000 C 09/20/14 110.0 0.03 0.06
UTX 140920C00111000 C 09/20/14 111.0 0.00 0.04
UTX 140920C00112000 C 09/20/14 112.0 0.00 0.02
UTX 140920C00113000 C 09/20/14 113.0 0.00 0.03
UTX 140920C00114000 C 09/20/14 114.0 0.00 0.03
UTX 140920C00115000 C 09/20/14 115.0 0.00 0.02
UTX 140920C00116000 C 09/20/14 116.0 0.00 0.03
UTX 140920C00117000 C 09/20/14 117.0 0.00 0.03
UTX 140920C00118000 C 09/20/14 118.0 0.00 0.03
UTX 140920C00119000 C 09/20/14 119.0 0.00 0.03
UTX 140920C00120000 C 09/20/14 120.0 0.00 0.03
UTX 140920C00121000 C 09/20/14 121.0 0.00 0.02
UTX 140920C00122000 C 09/20/14 122.0 0.00 0.02
UTX 140920C00123000 C 09/20/14 123.0 0.00 0.02
UTX 140920C00124000 C 09/20/14 124.0 0.00 0.02
UTX 140920C00125000 C 09/20/14 125.0 0.00 0.03
UTX 140920C00126000 C 09/20/14 126.0 0.00 0.02
UTX 140920C00127000 C 09/20/14 127.0 0.00 0.02
UTX 140920C00128000 C 09/20/14 128.0 0.00 0.02
UTX 140920C00129000 C 09/20/14 129.0 0.00 0.02
UTX 140920C00130000 C 09/20/14 130.0 0.00 0.02
UTX 140920C00135000 C 09/20/14 135.0 0.00 0.02
UTX 140920C00140000 C 09/20/14 140.0 0.00 0.02
UTX 140920C00145000 C 09/20/14 145.0 0.00 0.02
UTX 140920C00150000 C 09/20/14 150.0 0.00 0.02
UTX 140920C00155000 C 09/20/14 155.0 0.00 0.02
UTX 140920C00160000 C 09/20/14 160.0 0.00 0.02
UTX 140920C00165000 C 09/20/14 165.0 0.00 0.02
UTX 140920C00170000 C 09/20/14 170.0 0.00 0.02
UTX 140920P00060000 P 09/20/14 60.0 0.00 0.02
UTX 140920P00065000 P 09/20/14 65.0 0.00 0.01
UTX 140920P00070000 P 09/20/14 70.0 0.00 0.01
UTX 140920P00075000 P 09/20/14 75.0 0.00 0.01
UTX 140920P00080000 P 09/20/14 80.0 0.00 0.01
UTX 140920P00085000 P 09/20/14 85.0 0.00 0.01
UTX 140920P00086000 P 09/20/14 86.0 0.00 0.03
UTX 140920P00089000 P 09/20/14 89.0 0.00 0.02
UTX 140920P00090000 P 09/20/14 90.0 0.00 0.02
UTX 140920P00091000 P 09/20/14 91.0 0.00 0.03
UTX 140920P00094000 P 09/20/14 94.0 0.00 0.02
UTX 140920P00095000 P 09/20/14 95.0 0.00 0.02
UTX 140920P00096000 P 09/20/14 96.0 0.00 0.03
UTX 140920P00097000 P 09/20/14 97.0 0.00 0.03
UTX 140920P00098000 P 09/20/14 98.0 0.00 0.03
UTX 140920P00099000 P 09/20/14 99.0 0.00 0.04
UTX 140920P00100000 P 09/20/14 100.0 0.00 0.04
UTX 140920P00101000 P 09/20/14 101.0 0.00 0.04
UTX 140920P00102000 P 09/20/14 102.0 0.00 0.04
UTX 140920P00103000 P 09/20/14 103.0 0.00 0.05
UTX 140920P00104000 P 09/20/14 104.0 0.01 0.06
UTX 140920P00105000 P 09/20/14 105.0 0.02 0.09
UTX 140920P00106000 P 09/20/14 106.0 0.04 0.13
UTX 140920P00107000 P 09/20/14 107.0 0.14 0.17
UTX 140920P00108000 P 09/20/14 108.0 0.43 0.47
UTX 140920P00109000 P 09/20/14 109.0 0.96 1.21
UTX 140920P00110000 P 09/20/14 110.0 1.92 2.14
UTX 140920P00111000 P 09/20/14 111.0 2.33 3.15
UTX 140920P00112000 P 09/20/14 112.0 3.30 4.15
UTX 140920P00113000 P 09/20/14 113.0 4.30 5.15
UTX 140920P00114000 P 09/20/14 114.0 5.25 6.15
UTX 140920P00115000 P 09/20/14 115.0 6.25 7.25
UTX 140920P00116000 P 09/20/14 116.0 7.25 8.25
UTX 140920P00117000 P 09/20/14 117.0 8.25 9.25
UTX 140920P00118000 P 09/20/14 118.0 9.45 10.15
UTX 140920P00119000 P 09/20/14 119.0 10.25 11.25
UTX 140920P00120000 P 09/20/14 120.0 11.25 12.15
UTX 140920P00121000 P 09/20/14 121.0 12.25 13.25
UTX 140920P00122000 P 09/20/14 122.0 13.25 14.25
UTX 140920P00123000 P 09/20/14 123.0 14.25 15.15
UTX 140920P00124000 P 09/20/14 124.0 15.25 16.25
UTX 140920P00125000 P 09/20/14 125.0 15.15 17.15
UTX 140920P00126000 P 09/20/14 126.0 16.00 20.05
UTX 140920P00127000 P 09/20/14 127.0 16.95 21.10
UTX 140920P00128000 P 09/20/14 128.0 18.00 21.90
UTX 140920P00129000 P 09/20/14 129.0 18.95 23.05
UTX 140920P00130000 P 09/20/14 130.0 19.95 23.90
UTX 140920P00135000 P 09/20/14 135.0 25.00 29.05
UTX 140920P00140000 P 09/20/14 140.0 30.00 34.05
UTX 140920P00145000 P 09/20/14 145.0 34.95 39.10
UTX 140920P00150000 P 09/20/14 150.0 40.00 44.05
UTX 140920P00155000 P 09/20/14 155.0 44.85 49.05
UTX 140920P00160000 P 09/20/14 160.0 49.85 54.05
UTX 140920P00165000 P 09/20/14 165.0 54.85 57.15
UTX 140920P00170000 P 09/20/14 170.0 60.00 64.10
UTX 140926C00089000 C 09/26/14 89.0 17.90 20.40
UTX 140926C00090000 C 09/26/14 90.0 16.65 19.45
UTX 140926C00091000 C 09/26/14 91.0 15.00 19.05
UTX 140926C00092000 C 09/26/14 92.0 14.55 17.80
UTX 140926C00093000 C 09/26/14 93.0 13.55 16.80
UTX 140926C00094000 C 09/26/14 94.0 12.55 15.80
UTX 140926C00095000 C 09/26/14 95.0 11.55 14.80
UTX 140926C00096000 C 09/26/14 96.0 10.60 13.80
UTX 140926C00097000 C 09/26/14 97.0 10.35 12.45
UTX 140926C00098000 C 09/26/14 98.0 8.60 11.80
UTX 140926C00099000 C 09/26/14 99.0 7.75 10.70
UTX 140926C00100000 C 09/26/14 100.0 7.55 8.75
UTX 140926C00101000 C 09/26/14 101.0 6.10 7.80
UTX 140926C00102000 C 09/26/14 102.0 5.70 6.75
UTX 140926C00103000 C 09/26/14 103.0 4.75 5.80
UTX 140926C00104000 C 09/26/14 104.0 3.70 4.85
UTX 140926C00105000 C 09/26/14 105.0 2.97 3.85
UTX 140926C00106000 C 09/26/14 106.0 2.22 2.77
UTX 140926C00107000 C 09/26/14 107.0 1.46 1.70
UTX 140926C00108000 C 09/26/14 108.0 0.86 0.97
UTX 140926C00109000 C 09/26/14 109.0 0.43 0.50
UTX 140926C00110000 C 09/26/14 110.0 0.19 0.30
UTX 140926C00111000 C 09/26/14 111.0 0.08 0.14
UTX 140926C00112000 C 09/26/14 112.0 0.01 0.07
UTX 140926C00113000 C 09/26/14 113.0 0.00 0.04
UTX 140926C00114000 C 09/26/14 114.0 0.00 0.04
UTX 140926C00115000 C 09/26/14 115.0 0.00 0.04
UTX 140926C00116000 C 09/26/14 116.0 0.00 0.03
UTX 140926C00117000 C 09/26/14 117.0 0.00 0.03
UTX 140926C00118000 C 09/26/14 118.0 0.00 0.03
UTX 140926C00119000 C 09/26/14 119.0 0.00 0.03
UTX 140926C00120000 C 09/26/14 120.0 0.00 0.03
UTX 140926C00125000 C 09/26/14 125.0 0.00 0.02
UTX 140926C00130000 C 09/26/14 130.0 0.00 0.02
UTX 140926P00089000 P 09/26/14 89.0 0.00 0.03
UTX 140926P00090000 P 09/26/14 90.0 0.00 0.03
UTX 140926P00091000 P 09/26/14 91.0 0.00 0.04
UTX 140926P00092000 P 09/26/14 92.0 0.00 0.04
UTX 140926P00093000 P 09/26/14 93.0 0.00 0.05
UTX 140926P00094000 P 09/26/14 94.0 0.00 0.05
UTX 140926P00095000 P 09/26/14 95.0 0.00 0.05
UTX 140926P00096000 P 09/26/14 96.0 0.00 0.05
UTX 140926P00097000 P 09/26/14 97.0 0.00 0.05
UTX 140926P00098000 P 09/26/14 98.0 0.00 0.06
UTX 140926P00099000 P 09/26/14 99.0 0.00 0.07
UTX 140926P00100000 P 09/26/14 100.0 0.02 0.07
UTX 140926P00101000 P 09/26/14 101.0 0.02 0.09
UTX 140926P00102000 P 09/26/14 102.0 0.03 0.10
UTX 140926P00103000 P 09/26/14 103.0 0.04 0.13
UTX 140926P00104000 P 09/26/14 104.0 0.07 0.17
UTX 140926P00105000 P 09/26/14 105.0 0.13 0.18
UTX 140926P00106000 P 09/26/14 106.0 0.23 0.34
UTX 140926P00107000 P 09/26/14 107.0 0.47 0.58
UTX 140926P00108000 P 09/26/14 108.0 0.86 0.93
UTX 140926P00109000 P 09/26/14 109.0 1.40 1.50
UTX 140926P00110000 P 09/26/14 110.0 1.79 2.30
UTX 140926P00111000 P 09/26/14 111.0 2.15 3.45
UTX 140926P00112000 P 09/26/14 112.0 3.05 4.40
UTX 140926P00113000 P 09/26/14 113.0 4.00 5.45
UTX 140926P00114000 P 09/26/14 114.0 5.00 6.65
UTX 140926P00115000 P 09/26/14 115.0 5.25 8.45
UTX 140926P00116000 P 09/26/14 116.0 6.25 9.45
UTX 140926P00117000 P 09/26/14 117.0 7.25 10.45
UTX 140926P00118000 P 09/26/14 118.0 8.25 11.45
UTX 140926P00119000 P 09/26/14 119.0 9.25 12.45
UTX 140926P00120000 P 09/26/14 120.0 10.25 13.45
UTX 140926P00125000 P 09/26/14 125.0 14.90 18.95
UTX 140926P00130000 P 09/26/14 130.0 19.85 23.75
UTX 141003C00090000 C 10/03/14 90.0 17.40 19.50
UTX 141003C00092000 C 10/03/14 92.0 14.65 17.90
UTX 141003C00093000 C 10/03/14 93.0 13.65 16.90
UTX 141003C00094000 C 10/03/14 94.0 12.65 15.90
UTX 141003C00095000 C 10/03/14 95.0 11.65 14.95
UTX 141003C00096000 C 10/03/14 96.0 10.65 13.95
UTX 141003C00097000 C 10/03/14 97.0 9.70 12.95
UTX 141003C00098000 C 10/03/14 98.0 8.70 11.95
UTX 141003C00099000 C 10/03/14 99.0 7.75 10.90
UTX 141003C00100000 C 10/03/14 100.0 7.00 9.25
UTX 141003C00101000 C 10/03/14 101.0 6.60 8.25
UTX 141003C00102000 C 10/03/14 102.0 5.80 7.15
UTX 141003C00103000 C 10/03/14 103.0 4.90 6.20
UTX 141003C00104000 C 10/03/14 104.0 3.95 5.30
UTX 141003C00105000 C 10/03/14 105.0 3.25 3.95
UTX 141003C00106000 C 10/03/14 106.0 2.52 2.75
UTX 141003C00107000 C 10/03/14 107.0 1.80 1.98
UTX 141003C00108000 C 10/03/14 108.0 1.14 1.37
UTX 141003C00109000 C 10/03/14 109.0 0.69 0.77
UTX 141003C00110000 C 10/03/14 110.0 0.40 0.52
UTX 141003C00111000 C 10/03/14 111.0 0.19 0.26
UTX 141003C00112000 C 10/03/14 112.0 0.08 0.18
UTX 141003C00113000 C 10/03/14 113.0 0.03 0.10
UTX 141003C00114000 C 10/03/14 114.0 0.01 0.06
UTX 141003C00115000 C 10/03/14 115.0 0.00 0.05
UTX 141003C00116000 C 10/03/14 116.0 0.00 0.04
UTX 141003C00117000 C 10/03/14 117.0 0.00 0.04
UTX 141003C00118000 C 10/03/14 118.0 0.00 0.04
UTX 141003C00119000 C 10/03/14 119.0 0.00 0.03
UTX 141003C00120000 C 10/03/14 120.0 0.00 0.03
UTX 141003C00121000 C 10/03/14 121.0 0.00 0.03
UTX 141003C00122000 C 10/03/14 122.0 0.00 0.03
UTX 141003C00123000 C 10/03/14 123.0 0.00 0.03
UTX 141003C00124000 C 10/03/14 124.0 0.00 0.03
UTX 141003C00125000 C 10/03/14 125.0 0.00 0.03
UTX 141003C00130000 C 10/03/14 130.0 0.00 0.02
UTX 141003P00090000 P 10/03/14 90.0 0.00 0.05
UTX 141003P00092000 P 10/03/14 92.0 0.00 0.06
UTX 141003P00093000 P 10/03/14 93.0 0.00 0.06
UTX 141003P00094000 P 10/03/14 94.0 0.01 0.06
UTX 141003P00095000 P 10/03/14 95.0 0.01 0.07
UTX 141003P00096000 P 10/03/14 96.0 0.01 0.08
UTX 141003P00097000 P 10/03/14 97.0 0.02 0.08
UTX 141003P00098000 P 10/03/14 98.0 0.03 0.09
UTX 141003P00099000 P 10/03/14 99.0 0.04 0.11
UTX 141003P00100000 P 10/03/14 100.0 0.05 0.13
UTX 141003P00101000 P 10/03/14 101.0 0.07 0.15
UTX 141003P00102000 P 10/03/14 102.0 0.09 0.19
UTX 141003P00103000 P 10/03/14 103.0 0.15 0.22
UTX 141003P00104000 P 10/03/14 104.0 0.20 0.28
UTX 141003P00105000 P 10/03/14 105.0 0.32 0.40
UTX 141003P00106000 P 10/03/14 106.0 0.51 0.56
UTX 141003P00107000 P 10/03/14 107.0 0.73 0.84
UTX 141003P00108000 P 10/03/14 108.0 1.09 1.23
UTX 141003P00109000 P 10/03/14 109.0 1.66 1.77
UTX 141003P00110000 P 10/03/14 110.0 2.23 2.45
UTX 141003P00111000 P 10/03/14 111.0 2.45 3.50
UTX 141003P00112000 P 10/03/14 112.0 3.15 4.45
UTX 141003P00113000 P 10/03/14 113.0 4.05 5.55
UTX 141003P00114000 P 10/03/14 114.0 5.00 6.40
UTX 141003P00115000 P 10/03/14 115.0 5.85 7.85
UTX 141003P00116000 P 10/03/14 116.0 6.85 8.95
UTX 141003P00117000 P 10/03/14 117.0 7.05 10.45
UTX 141003P00118000 P 10/03/14 118.0 8.15 11.45
UTX 141003P00119000 P 10/03/14 119.0 9.15 12.45
UTX 141003P00120000 P 10/03/14 120.0 10.10 13.45
UTX 141003P00121000 P 10/03/14 121.0 11.05 14.45
UTX 141003P00122000 P 10/03/14 122.0 12.05 15.45
UTX 141003P00123000 P 10/03/14 123.0 13.00 16.45
UTX 141003P00124000 P 10/03/14 124.0 14.10 17.45
UTX 141003P00125000 P 10/03/14 125.0 14.90 19.00
UTX 141003P00130000 P 10/03/14 130.0 20.05 23.20
UTX 141010C00095000 C 10/10/14 95.0 12.45 14.90
UTX 141010C00096000 C 10/10/14 96.0 10.55 13.90
UTX 141010C00097000 C 10/10/14 97.0 9.55 12.90
UTX 141010C00098000 C 10/10/14 98.0 8.55 11.85
UTX 141010C00099000 C 10/10/14 99.0 7.60 10.90
UTX 141010C00100000 C 10/10/14 100.0 7.30 9.25
UTX 141010C00101000 C 10/10/14 101.0 6.40 8.35
UTX 141010C00102000 C 10/10/14 102.0 5.85 7.30
UTX 141010C00103000 C 10/10/14 103.0 4.85 6.35
UTX 141010C00104000 C 10/10/14 104.0 4.35 4.65
UTX 141010C00105000 C 10/10/14 105.0 3.50 4.05
UTX 141010C00106000 C 10/10/14 106.0 2.72 2.93
UTX 141010C00107000 C 10/10/14 107.0 2.01 2.15
UTX 141010C00108000 C 10/10/14 108.0 1.42 1.51
UTX 141010C00109000 C 10/10/14 109.0 0.94 1.02
UTX 141010C00110000 C 10/10/14 110.0 0.58 0.79
UTX 141010C00111000 C 10/10/14 111.0 0.34 0.48
UTX 141010C00112000 C 10/10/14 112.0 0.18 0.30
UTX 141010C00113000 C 10/10/14 113.0 0.09 0.20
UTX 141010C00114000 C 10/10/14 114.0 0.04 0.12
UTX 141010C00115000 C 10/10/14 115.0 0.02 0.08
UTX 141010C00116000 C 10/10/14 116.0 0.05 0.06
UTX 141010C00117000 C 10/10/14 117.0 0.00 0.05
UTX 141010C00118000 C 10/10/14 118.0 0.00 0.04
UTX 141010C00119000 C 10/10/14 119.0 0.00 0.04
UTX 141010C00120000 C 10/10/14 120.0 0.00 0.03
UTX 141010C00121000 C 10/10/14 121.0 0.00 0.03
UTX 141010C00122000 C 10/10/14 122.0 0.00 0.03
UTX 141010C00123000 C 10/10/14 123.0 0.00 0.03
UTX 141010C00124000 C 10/10/14 124.0 0.00 0.03
UTX 141010P00095000 P 10/10/14 95.0 0.03 0.09
UTX 141010P00096000 P 10/10/14 96.0 0.04 0.10
UTX 141010P00097000 P 10/10/14 97.0 0.04 0.12
UTX 141010P00098000 P 10/10/14 98.0 0.06 0.14
UTX 141010P00099000 P 10/10/14 99.0 0.08 0.16
UTX 141010P00100000 P 10/10/14 100.0 0.10 0.19
UTX 141010P00101000 P 10/10/14 101.0 0.13 0.22
UTX 141010P00102000 P 10/10/14 102.0 0.18 0.28
UTX 141010P00103000 P 10/10/14 103.0 0.26 0.33
UTX 141010P00104000 P 10/10/14 104.0 0.38 0.42
UTX 141010P00105000 P 10/10/14 105.0 0.46 0.58
UTX 141010P00106000 P 10/10/14 106.0 0.71 0.78
UTX 141010P00107000 P 10/10/14 107.0 1.00 1.08
UTX 141010P00108000 P 10/10/14 108.0 1.35 1.48
UTX 141010P00109000 P 10/10/14 109.0 1.89 2.02
UTX 141010P00110000 P 10/10/14 110.0 2.52 2.65
UTX 141010P00111000 P 10/10/14 111.0 2.87 3.40
UTX 141010P00112000 P 10/10/14 112.0 3.30 4.50
UTX 141010P00113000 P 10/10/14 113.0 4.10 5.85
UTX 141010P00114000 P 10/10/14 114.0 5.00 6.50
UTX 141010P00115000 P 10/10/14 115.0 5.85 7.55
UTX 141010P00116000 P 10/10/14 116.0 6.80 8.90
UTX 141010P00117000 P 10/10/14 117.0 7.80 9.95
UTX 141010P00118000 P 10/10/14 118.0 8.15 11.60
UTX 141010P00119000 P 10/10/14 119.0 9.15 12.60
UTX 141010P00120000 P 10/10/14 120.0 10.15 13.75
UTX 141010P00121000 P 10/10/14 121.0 11.15 14.65
UTX 141010P00122000 P 10/10/14 122.0 12.15 15.80
UTX 141010P00123000 P 10/10/14 123.0 13.15 16.75
UTX 141010P00124000 P 10/10/14 124.0 14.60 17.40
UTX 141018C00055000 C 10/18/14 55.0 50.95 55.10
UTX 141018C00060000 C 10/18/14 60.0 46.00 50.10
UTX 141018C00065000 C 10/18/14 65.0 40.95 45.15
UTX 141018C00070000 C 10/18/14 70.0 36.00 40.10
UTX 141018C00075000 C 10/18/14 75.0 30.90 35.05
UTX 141018C00080000 C 10/18/14 80.0 26.15 30.10
UTX 141018C00085000 C 10/18/14 85.0 21.10 25.20
UTX 141018C00090000 C 10/18/14 90.0 17.35 19.20
UTX 141018C00095000 C 10/18/14 95.0 12.50 14.25
UTX 141018C00100000 C 10/18/14 100.0 7.65 9.25
UTX 141018C00105000 C 10/18/14 105.0 3.65 4.00
UTX 141018C00110000 C 10/18/14 110.0 0.78 0.86
UTX 141018C00115000 C 10/18/14 115.0 0.10 0.14
UTX 141018C00120000 C 10/18/14 120.0 0.00 0.04
UTX 141018C00125000 C 10/18/14 125.0 0.00 0.03
UTX 141018C00130000 C 10/18/14 130.0 0.00 0.03
UTX 141018C00135000 C 10/18/14 135.0 0.00 0.03
UTX 141018C00140000 C 10/18/14 140.0 0.00 0.03
UTX 141018C00145000 C 10/18/14 145.0 0.00 0.03
UTX 141018C00150000 C 10/18/14 150.0 0.00 0.03
UTX 141018C00155000 C 10/18/14 155.0 0.00 0.03
UTX 141018P00055000 P 10/18/14 55.0 0.00 0.03
UTX 141018P00060000 P 10/18/14 60.0 0.00 0.03
UTX 141018P00065000 P 10/18/14 65.0 0.00 0.03
UTX 141018P00070000 P 10/18/14 70.0 0.00 0.01
UTX 141018P00075000 P 10/18/14 75.0 0.00 0.01
UTX 141018P00080000 P 10/18/14 80.0 0.00 0.02
UTX 141018P00085000 P 10/18/14 85.0 0.02 0.05
UTX 141018P00090000 P 10/18/14 90.0 0.04 0.08
UTX 141018P00095000 P 10/18/14 95.0 0.07 0.13
UTX 141018P00100000 P 10/18/14 100.0 0.19 0.26
UTX 141018P00105000 P 10/18/14 105.0 0.68 0.74
UTX 141018P00110000 P 10/18/14 110.0 2.71 2.85
UTX 141018P00115000 P 10/18/14 115.0 6.05 7.50
UTX 141018P00120000 P 10/18/14 120.0 10.90 12.80
UTX 141018P00125000 P 10/18/14 125.0 14.95 19.00
UTX 141018P00130000 P 10/18/14 130.0 19.90 23.95
UTX 141018P00135000 P 10/18/14 135.0 24.95 28.95
UTX 141018P00140000 P 10/18/14 140.0 30.00 34.10
UTX 141018P00145000 P 10/18/14 145.0 34.95 39.15
UTX 141018P00150000 P 10/18/14 150.0 39.95 43.95
UTX 141018P00155000 P 10/18/14 155.0 44.95 49.05
UTX 141024C00094000 C 10/24/14 94.0 13.25 16.30
UTX 141024C00095000 C 10/24/14 95.0 11.70 15.30
UTX 141024C00096000 C 10/24/14 96.0 10.75 14.35
UTX 141024C00097000 C 10/24/14 97.0 9.75 13.20
UTX 141024C00098000 C 10/24/14 98.0 8.75 12.25
UTX 141024C00099000 C 10/24/14 99.0 7.75 11.35
UTX 141024C00100000 C 10/24/14 100.0 7.85 9.50
UTX 141024C00101000 C 10/24/14 101.0 6.95 8.50
UTX 141024C00102000 C 10/24/14 102.0 5.95 7.55
UTX 141024C00103000 C 10/24/14 103.0 5.05 6.65
UTX 141024C00104000 C 10/24/14 104.0 4.35 5.80
UTX 141024C00105000 C 10/24/14 105.0 3.90 4.25
UTX 141024C00106000 C 10/24/14 106.0 3.20 3.50
UTX 141024C00107000 C 10/24/14 107.0 2.54 2.87
UTX 141024C00108000 C 10/24/14 108.0 1.99 2.14
UTX 141024C00109000 C 10/24/14 109.0 1.50 1.75
UTX 141024C00110000 C 10/24/14 110.0 1.09 1.33
UTX 141024C00111000 C 10/24/14 111.0 0.76 0.97
UTX 141024C00112000 C 10/24/14 112.0 0.52 0.70
UTX 141024C00113000 C 10/24/14 113.0 0.34 0.50
UTX 141024C00114000 C 10/24/14 114.0 0.22 0.36
UTX 141024C00115000 C 10/24/14 115.0 0.12 0.25
UTX 141024C00116000 C 10/24/14 116.0 0.08 0.17
UTX 141024C00117000 C 10/24/14 117.0 0.05 0.13
UTX 141024C00118000 C 10/24/14 118.0 0.03 0.09
UTX 141024C00119000 C 10/24/14 119.0 0.02 0.07
UTX 141024C00120000 C 10/24/14 120.0 0.00 0.06
UTX 141024C00121000 C 10/24/14 121.0 0.00 0.05
UTX 141024C00122000 C 10/24/14 122.0 0.00 0.05
UTX 141024C00123000 C 10/24/14 123.0 0.00 0.04
UTX 141024C00124000 C 10/24/14 124.0 0.00 0.04
UTX 141024P00094000 P 10/24/14 94.0 0.07 0.17
UTX 141024P00095000 P 10/24/14 95.0 0.10 0.18
UTX 141024P00096000 P 10/24/14 96.0 0.11 0.20
UTX 141024P00097000 P 10/24/14 97.0 0.13 0.23
UTX 141024P00098000 P 10/24/14 98.0 0.17 0.28
UTX 141024P00099000 P 10/24/14 99.0 0.20 0.32
UTX 141024P00100000 P 10/24/14 100.0 0.27 0.37
UTX 141024P00101000 P 10/24/14 101.0 0.35 0.43
UTX 141024P00102000 P 10/24/14 102.0 0.42 0.56
UTX 141024P00103000 P 10/24/14 103.0 0.54 0.72
UTX 141024P00104000 P 10/24/14 104.0 0.71 0.86
UTX 141024P00105000 P 10/24/14 105.0 0.87 1.08
UTX 141024P00106000 P 10/24/14 106.0 1.12 1.33
UTX 141024P00107000 P 10/24/14 107.0 1.43 1.70
UTX 141024P00108000 P 10/24/14 108.0 1.95 2.04
UTX 141024P00109000 P 10/24/14 109.0 2.29 2.59
UTX 141024P00110000 P 10/24/14 110.0 2.87 3.20
UTX 141024P00111000 P 10/24/14 111.0 3.55 3.90
UTX 141024P00112000 P 10/24/14 112.0 3.95 4.95
UTX 141024P00113000 P 10/24/14 113.0 4.45 5.85
UTX 141024P00114000 P 10/24/14 114.0 5.20 6.75
UTX 141024P00115000 P 10/24/14 115.0 5.95 7.55
UTX 141024P00116000 P 10/24/14 116.0 6.95 8.65
UTX 141024P00117000 P 10/24/14 117.0 7.90 9.65
UTX 141024P00118000 P 10/24/14 118.0 8.35 11.05
UTX 141024P00119000 P 10/24/14 119.0 8.90 12.70
UTX 141024P00120000 P 10/24/14 120.0 9.85 13.60
UTX 141024P00121000 P 10/24/14 121.0 10.95 14.75
UTX 141024P00122000 P 10/24/14 122.0 11.85 15.85
UTX 141024P00123000 P 10/24/14 123.0 12.95 16.90
UTX 141024P00124000 P 10/24/14 124.0 14.60 17.45
UTX 141031C00095000 C 10/31/14 95.0 12.30 15.35
UTX 141031C00096000 C 10/31/14 96.0 10.70 14.40
UTX 141031C00097000 C 10/31/14 97.0 9.75 13.45
UTX 141031C00098000 C 10/31/14 98.0 8.80 12.55
UTX 141031C00099000 C 10/31/14 99.0 7.90 11.25
UTX 141031C00100000 C 10/31/14 100.0 8.00 9.60
UTX 141031C00101000 C 10/31/14 101.0 7.10 8.65
UTX 141031C00102000 C 10/31/14 102.0 6.30 7.75
UTX 141031C00103000 C 10/31/14 103.0 5.40 6.90
UTX 141031C00104000 C 10/31/14 104.0 4.65 6.00
UTX 141031C00105000 C 10/31/14 105.0 4.10 4.50
UTX 141031C00106000 C 10/31/14 106.0 3.35 3.75
UTX 141031C00107000 C 10/31/14 107.0 2.76 3.05
UTX 141031C00108000 C 10/31/14 108.0 2.20 2.34
UTX 141031C00109000 C 10/31/14 109.0 1.70 1.81
UTX 141031C00110000 C 10/31/14 110.0 1.27 1.42
UTX 141031C00111000 C 10/31/14 111.0 0.94 1.06
UTX 141031C00112000 C 10/31/14 112.0 0.68 0.75
UTX 141031C00113000 C 10/31/14 113.0 0.47 0.68
UTX 141031C00114000 C 10/31/14 114.0 0.33 0.51
UTX 141031C00115000 C 10/31/14 115.0 0.23 0.39
UTX 141031C00116000 C 10/31/14 116.0 0.15 0.29
UTX 141031C00117000 C 10/31/14 117.0 0.11 0.21
UTX 141031C00118000 C 10/31/14 118.0 0.07 0.16
UTX 141031C00119000 C 10/31/14 119.0 0.04 0.12
UTX 141031C00120000 C 10/31/14 120.0 0.03 0.10
UTX 141031C00121000 C 10/31/14 121.0 0.02 0.08
UTX 141031C00122000 C 10/31/14 122.0 0.01 0.09
UTX 141031C00123000 C 10/31/14 123.0 0.00 0.06
UTX 141031C00124000 C 10/31/14 124.0 0.00 0.06
UTX 141031P00095000 P 10/31/14 95.0 0.14 0.25
UTX 141031P00096000 P 10/31/14 96.0 0.16 0.29
UTX 141031P00097000 P 10/31/14 97.0 0.19 0.33
UTX 141031P00098000 P 10/31/14 98.0 0.23 0.37
UTX 141031P00099000 P 10/31/14 99.0 0.28 0.43
UTX 141031P00100000 P 10/31/14 100.0 0.35 0.51
UTX 141031P00101000 P 10/31/14 101.0 0.46 0.56
UTX 141031P00102000 P 10/31/14 102.0 0.55 0.73
UTX 141031P00103000 P 10/31/14 103.0 0.68 0.82
UTX 141031P00104000 P 10/31/14 104.0 0.83 1.01
UTX 141031P00105000 P 10/31/14 105.0 1.03 1.24
UTX 141031P00106000 P 10/31/14 106.0 1.34 1.52
UTX 141031P00107000 P 10/31/14 107.0 1.74 1.84
UTX 141031P00108000 P 10/31/14 108.0 2.13 2.25
UTX 141031P00109000 P 10/31/14 109.0 2.63 2.78
UTX 141031P00110000 P 10/31/14 110.0 3.10 3.40
UTX 141031P00111000 P 10/31/14 111.0 3.75 4.05
UTX 141031P00112000 P 10/31/14 112.0 4.50 4.85
UTX 141031P00113000 P 10/31/14 113.0 4.60 6.00
UTX 141031P00114000 P 10/31/14 114.0 5.35 6.75
UTX 141031P00115000 P 10/31/14 115.0 6.20 7.80
UTX 141031P00116000 P 10/31/14 116.0 7.00 8.65
UTX 141031P00117000 P 10/31/14 117.0 7.85 9.70
UTX 141031P00118000 P 10/31/14 118.0 8.05 11.55
UTX 141031P00119000 P 10/31/14 119.0 8.95 12.60
UTX 141031P00120000 P 10/31/14 120.0 9.95 13.55
UTX 141031P00121000 P 10/31/14 121.0 10.90 14.60
UTX 141031P00122000 P 10/31/14 122.0 11.90 15.70
UTX 141031P00123000 P 10/31/14 123.0 12.90 16.75
UTX 141031P00124000 P 10/31/14 124.0 14.50 17.35
UTX 141122C00060000 C 11/22/14 60.0 46.00 50.20
UTX 141122C00065000 C 11/22/14 65.0 41.00 45.35
UTX 141122C00070000 C 11/22/14 70.0 36.05 40.15
UTX 141122C00075000 C 11/22/14 75.0 31.10 35.25
UTX 141122C00080000 C 11/22/14 80.0 26.65 29.60
UTX 141122C00085000 C 11/22/14 85.0 21.70 24.60
UTX 141122C00090000 C 11/22/14 90.0 16.85 19.65
UTX 141122C00095000 C 11/22/14 95.0 12.75 14.60
UTX 141122C00100000 C 11/22/14 100.0 8.25 9.50
UTX 141122C00105000 C 11/22/14 105.0 4.50 4.65
UTX 141122C00110000 C 11/22/14 110.0 1.68 1.79
UTX 141122C00115000 C 11/22/14 115.0 0.44 0.48
UTX 141122C00120000 C 11/22/14 120.0 0.10 0.14
UTX 141122C00125000 C 11/22/14 125.0 0.05 0.07
UTX 141122C00130000 C 11/22/14 130.0 0.00 0.04
UTX 141122C00135000 C 11/22/14 135.0 0.00 0.04
UTX 141122C00140000 C 11/22/14 140.0 0.00 0.03
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.03
UTX 141122C00150000 C 11/22/14 150.0 0.00 0.03
UTX 141122C00155000 C 11/22/14 155.0 0.00 0.03
UTX 141122C00160000 C 11/22/14 160.0 0.00 0.02
UTX 141122C00165000 C 11/22/14 165.0 0.00 0.02
UTX 141122C00170000 C 11/22/14 170.0 0.00 0.02
UTX 141122C00175000 C 11/22/14 175.0 0.00 0.02
UTX 141122P00060000 P 11/22/14 60.0 0.01 0.03
UTX 141122P00065000 P 11/22/14 65.0 0.02 0.03
UTX 141122P00070000 P 11/22/14 70.0 0.04 0.06
UTX 141122P00075000 P 11/22/14 75.0 0.06 0.08
UTX 141122P00080000 P 11/22/14 80.0 0.07 0.10
UTX 141122P00085000 P 11/22/14 85.0 0.11 0.14
UTX 141122P00090000 P 11/22/14 90.0 0.17 0.26
UTX 141122P00095000 P 11/22/14 95.0 0.33 0.41
UTX 141122P00100000 P 11/22/14 100.0 0.73 0.77
UTX 141122P00105000 P 11/22/14 105.0 1.77 1.81
UTX 141122P00110000 P 11/22/14 110.0 4.05 4.15
UTX 141122P00115000 P 11/22/14 115.0 7.20 8.15
UTX 141122P00120000 P 11/22/14 120.0 11.75 13.35
UTX 141122P00125000 P 11/22/14 125.0 16.10 18.95
UTX 141122P00130000 P 11/22/14 130.0 20.45 23.95
UTX 141122P00135000 P 11/22/14 135.0 25.40 29.25
UTX 141122P00140000 P 11/22/14 140.0 30.90 34.05
UTX 141122P00145000 P 11/22/14 145.0 35.40 39.50
UTX 141122P00150000 P 11/22/14 150.0 40.45 44.50
UTX 141122P00155000 P 11/22/14 155.0 45.45 49.45
UTX 141122P00160000 P 11/22/14 160.0 50.40 54.40
UTX 141122P00165000 P 11/22/14 165.0 55.40 59.50
UTX 141122P00170000 P 11/22/14 170.0 60.40 64.50
UTX 141122P00175000 P 11/22/14 175.0 65.45 69.40
UTX 150117C00040000 C 01/17/15 40.0 65.95 70.10
UTX 150117C00042500 C 01/17/15 42.5 63.60 67.60
UTX 150117C00045000 C 01/17/15 45.0 61.00 65.10
UTX 150117C00047500 C 01/17/15 47.5 58.55 62.60
UTX 150117C00050000 C 01/17/15 50.0 56.05 60.10
UTX 150117C00055000 C 01/17/15 55.0 51.05 55.15
UTX 150117C00060000 C 01/17/15 60.0 46.00 50.20
UTX 150117C00065000 C 01/17/15 65.0 41.00 45.20
UTX 150117C00067500 C 01/17/15 67.5 38.70 42.05
UTX 150117C00070000 C 01/17/15 70.0 36.55 39.85
UTX 150117C00072500 C 01/17/15 72.5 34.10 37.40
UTX 150117C00075000 C 01/17/15 75.0 31.60 35.20
UTX 150117C00077500 C 01/17/15 77.5 29.45 32.65
UTX 150117C00080000 C 01/17/15 80.0 27.55 29.80
UTX 150117C00082500 C 01/17/15 82.5 24.50 27.40
UTX 150117C00085000 C 01/17/15 85.0 22.25 24.85
UTX 150117C00087500 C 01/17/15 87.5 19.95 22.45
UTX 150117C00090000 C 01/17/15 90.0 17.95 19.45
UTX 150117C00092500 C 01/17/15 92.5 15.40 17.00
UTX 150117C00095000 C 01/17/15 95.0 13.35 14.60
UTX 150117C00097500 C 01/17/15 97.5 11.15 12.25
UTX 150117C00100000 C 01/17/15 100.0 8.85 10.00
UTX 150117C00105000 C 01/17/15 105.0 5.40 5.55
UTX 150117C00110000 C 01/17/15 110.0 2.67 2.78
UTX 150117C00115000 C 01/17/15 115.0 1.09 1.16
UTX 150117C00120000 C 01/17/15 120.0 0.38 0.47
UTX 150117C00125000 C 01/17/15 125.0 0.11 0.21
UTX 150117C00130000 C 01/17/15 130.0 0.05 0.09
UTX 150117C00135000 C 01/17/15 135.0 0.05 0.06
UTX 150117C00140000 C 01/17/15 140.0 0.02 0.05
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.04
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.04
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.03
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.03
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.03
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.03
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.03
UTX 150117P00045000 P 01/17/15 45.0 0.00 0.03
UTX 150117P00047500 P 01/17/15 47.5 0.00 0.03
UTX 150117P00050000 P 01/17/15 50.0 0.00 0.04
UTX 150117P00055000 P 01/17/15 55.0 0.01 0.06
UTX 150117P00060000 P 01/17/15 60.0 0.03 0.08
UTX 150117P00065000 P 01/17/15 65.0 0.04 0.10
UTX 150117P00067500 P 01/17/15 67.5 0.05 0.11
UTX 150117P00070000 P 01/17/15 70.0 0.06 0.13
UTX 150117P00072500 P 01/17/15 72.5 0.09 0.16
UTX 150117P00075000 P 01/17/15 75.0 0.12 0.18
UTX 150117P00077500 P 01/17/15 77.5 0.16 0.22
UTX 150117P00080000 P 01/17/15 80.0 0.21 0.27
UTX 150117P00082500 P 01/17/15 82.5 0.25 0.34
UTX 150117P00085000 P 01/17/15 85.0 0.32 0.41
UTX 150117P00087500 P 01/17/15 87.5 0.40 0.49
UTX 150117P00090000 P 01/17/15 90.0 0.51 0.59
UTX 150117P00092500 P 01/17/15 92.5 0.64 0.69
UTX 150117P00095000 P 01/17/15 95.0 0.84 0.91
UTX 150117P00097500 P 01/17/15 97.5 1.11 1.17
UTX 150117P00100000 P 01/17/15 100.0 1.51 1.58
UTX 150117P00105000 P 01/17/15 105.0 2.82 2.90
UTX 150117P00110000 P 01/17/15 110.0 5.05 5.25
UTX 150117P00115000 P 01/17/15 115.0 8.45 8.65
UTX 150117P00120000 P 01/17/15 120.0 11.90 13.40
UTX 150117P00125000 P 01/17/15 125.0 16.15 18.85
UTX 150117P00130000 P 01/17/15 130.0 20.90 23.05
UTX 150117P00135000 P 01/17/15 135.0 25.50 29.05
UTX 150117P00140000 P 01/17/15 140.0 30.65 34.05
UTX 150117P00145000 P 01/17/15 145.0 35.45 39.30
UTX 150117P00150000 P 01/17/15 150.0 40.35 44.30
UTX 150117P00155000 P 01/17/15 155.0 45.45 49.30
UTX 150117P00160000 P 01/17/15 160.0 50.35 54.40
UTX 150117P00165000 P 01/17/15 165.0 55.35 59.55
UTX 150220C00055000 C 02/20/15 55.0 51.00 55.20
UTX 150220C00060000 C 02/20/15 60.0 46.05 50.15
UTX 150220C00065000 C 02/20/15 65.0 41.15 45.15
UTX 150220C00070000 C 02/20/15 70.0 36.60 39.85
UTX 150220C00075000 C 02/20/15 75.0 31.65 35.20
UTX 150220C00080000 C 02/20/15 80.0 26.70 29.95
UTX 150220C00085000 C 02/20/15 85.0 21.80 25.50
UTX 150220C00090000 C 02/20/15 90.0 18.15 19.95
UTX 150220C00095000 C 02/20/15 95.0 13.55 15.00
UTX 150220C00100000 C 02/20/15 100.0 9.30 10.10
UTX 150220C00105000 C 02/20/15 105.0 5.95 6.15
UTX 150220C00110000 C 02/20/15 110.0 3.25 3.40
UTX 150220C00115000 C 02/20/15 115.0 1.57 1.67
UTX 150220C00120000 C 02/20/15 120.0 0.66 0.76
UTX 150220C00125000 C 02/20/15 125.0 0.24 0.35
UTX 150220C00130000 C 02/20/15 130.0 0.08 0.15
UTX 150220C00135000 C 02/20/15 135.0 0.03 0.09
UTX 150220C00140000 C 02/20/15 140.0 0.01 0.06
UTX 150220C00145000 C 02/20/15 145.0 0.00 0.05
UTX 150220C00150000 C 02/20/15 150.0 0.00 0.04
UTX 150220C00155000 C 02/20/15 155.0 0.00 0.04
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 150220P00055000 P 02/20/15 55.0 0.03 0.09
UTX 150220P00060000 P 02/20/15 60.0 0.05 0.11
UTX 150220P00065000 P 02/20/15 65.0 0.08 0.14
UTX 150220P00070000 P 02/20/15 70.0 0.12 0.20
UTX 150220P00075000 P 02/20/15 75.0 0.20 0.30
UTX 150220P00080000 P 02/20/15 80.0 0.31 0.40
UTX 150220P00085000 P 02/20/15 85.0 0.49 0.57
UTX 150220P00090000 P 02/20/15 90.0 0.76 0.84
UTX 150220P00095000 P 02/20/15 95.0 1.25 1.34
UTX 150220P00100000 P 02/20/15 100.0 2.12 2.25
UTX 150220P00105000 P 02/20/15 105.0 3.65 3.80
UTX 150220P00110000 P 02/20/15 110.0 6.05 6.20
UTX 150220P00115000 P 02/20/15 115.0 9.40 9.60
UTX 150220P00120000 P 02/20/15 120.0 12.55 14.55
UTX 150220P00125000 P 02/20/15 125.0 16.80 18.80
UTX 150220P00130000 P 02/20/15 130.0 21.05 24.60
UTX 150220P00135000 P 02/20/15 135.0 26.00 29.60
UTX 150220P00140000 P 02/20/15 140.0 31.05 34.65
UTX 150220P00145000 P 02/20/15 145.0 35.90 39.90
UTX 150220P00150000 P 02/20/15 150.0 40.90 44.90
UTX 150220P00155000 P 02/20/15 155.0 45.90 49.80
UTX 150220P00160000 P 02/20/15 160.0 50.85 54.70
UTX 150220P00165000 P 02/20/15 165.0 55.85 59.70
UTX 150220P00170000 P 02/20/15 170.0 60.80 65.00
UTX 150220P00175000 P 02/20/15 175.0 65.75 69.90
UTX 160115C00055000 C 01/15/16 55.0 50.85 55.35
UTX 160115C00060000 C 01/15/16 60.0 46.00 50.35
UTX 160115C00065000 C 01/15/16 65.0 41.05 45.40
UTX 160115C00070000 C 01/15/16 70.0 36.10 40.45
UTX 160115C00075000 C 01/15/16 75.0 32.05 35.55
UTX 160115C00080000 C 01/15/16 80.0 27.45 30.85
UTX 160115C00085000 C 01/15/16 85.0 22.45 26.40
UTX 160115C00090000 C 01/15/16 90.0 19.60 20.85
UTX 160115C00095000 C 01/15/16 95.0 16.15 16.80
UTX 160115C00097500 C 01/15/16 97.5 14.40 15.00
UTX 160115C00100000 C 01/15/16 100.0 12.80 13.05
UTX 160115C00105000 C 01/15/16 105.0 9.85 10.05
UTX 160115C00110000 C 01/15/16 110.0 7.40 7.60
UTX 160115C00115000 C 01/15/16 115.0 5.40 5.55
UTX 160115C00120000 C 01/15/16 120.0 3.85 4.00
UTX 160115C00125000 C 01/15/16 125.0 2.71 2.83
UTX 160115C00130000 C 01/15/16 130.0 1.87 1.98
UTX 160115C00135000 C 01/15/16 135.0 1.29 1.41
UTX 160115C00140000 C 01/15/16 140.0 0.87 0.99
UTX 160115C00145000 C 01/15/16 145.0 0.58 0.73
UTX 160115C00150000 C 01/15/16 150.0 0.40 0.54
UTX 160115C00155000 C 01/15/16 155.0 0.29 0.41
UTX 160115C00160000 C 01/15/16 160.0 0.18 0.32
UTX 160115C00165000 C 01/15/16 165.0 0.14 0.24
UTX 160115C00170000 C 01/15/16 170.0 0.09 0.19
UTX 160115C00175000 C 01/15/16 175.0 0.06 0.15
UTX 160115P00055000 P 01/15/16 55.0 0.46 0.60
UTX 160115P00060000 P 01/15/16 60.0 0.63 0.77
UTX 160115P00065000 P 01/15/16 65.0 0.85 0.99
UTX 160115P00070000 P 01/15/16 70.0 1.15 1.22
UTX 160115P00075000 P 01/15/16 75.0 1.54 1.66
UTX 160115P00080000 P 01/15/16 80.0 2.07 2.20
UTX 160115P00085000 P 01/15/16 85.0 2.79 2.92
UTX 160115P00090000 P 01/15/16 90.0 3.75 3.90
UTX 160115P00095000 P 01/15/16 95.0 5.05 5.20
UTX 160115P00097500 P 01/15/16 97.5 5.80 6.00
UTX 160115P00100000 P 01/15/16 100.0 6.70 6.90
UTX 160115P00105000 P 01/15/16 105.0 8.80 9.00
UTX 160115P00110000 P 01/15/16 110.0 11.35 11.50
UTX 160115P00115000 P 01/15/16 115.0 14.35 14.60
UTX 160115P00120000 P 01/15/16 120.0 17.75 18.10
UTX 160115P00125000 P 01/15/16 125.0 21.60 21.95
UTX 160115P00130000 P 01/15/16 130.0 24.35 26.70
UTX 160115P00135000 P 01/15/16 135.0 28.15 32.25
UTX 160115P00140000 P 01/15/16 140.0 32.75 36.90
UTX 160115P00145000 P 01/15/16 145.0 37.30 41.60
UTX 160115P00150000 P 01/15/16 150.0 42.05 46.40
UTX 160115P00155000 P 01/15/16 155.0 47.00 51.30
UTX 160115P00160000 P 01/15/16 160.0 51.80 56.15
UTX 160115P00165000 P 01/15/16 165.0 56.80 61.05
UTX 160115P00170000 P 01/15/16 170.0 61.60 66.00
UTX 160115P00175000 P 01/15/16 175.0 66.55 70.95

OPRA data is delayed 15 minutes.