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 (2015-01-16)Premium Content

United Technologies Corporation (UTX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 150402C00090000 C 04/02/15 90.0 25.30 27.40
UTX 150402C00095000 C 04/02/15 95.0 20.05 22.45
UTX 150402C00099000 C 04/02/15 99.0 16.55 18.45
UTX 150402C00100000 C 04/02/15 100.0 15.55 17.40
UTX 150402C00101000 C 04/02/15 101.0 14.55 16.70
UTX 150402C00102000 C 04/02/15 102.0 13.55 15.40
UTX 150402C00103000 C 04/02/15 103.0 12.55 14.65
UTX 150402C00104000 C 04/02/15 104.0 11.55 13.30
UTX 150402C00105000 C 04/02/15 105.0 10.55 12.70
UTX 150402C00106000 C 04/02/15 106.0 9.90 11.55
UTX 150402C00107000 C 04/02/15 107.0 8.85 10.40
UTX 150402C00108000 C 04/02/15 108.0 7.90 9.40
UTX 150402C00109000 C 04/02/15 109.0 6.95 8.40
UTX 150402C00110000 C 04/02/15 110.0 6.00 7.40
UTX 150402C00111000 C 04/02/15 111.0 5.05 6.40
UTX 150402C00112000 C 04/02/15 112.0 4.15 5.45
UTX 150402C00113000 C 04/02/15 113.0 3.25 4.50
UTX 150402C00114000 C 04/02/15 114.0 2.77 3.55
UTX 150402C00115000 C 04/02/15 115.0 2.06 2.73
UTX 150402C00116000 C 04/02/15 116.0 1.35 1.73
UTX 150402C00117000 C 04/02/15 117.0 0.91 1.00
UTX 150402C00118000 C 04/02/15 118.0 0.48 0.55
UTX 150402C00119000 C 04/02/15 119.0 0.21 0.26
UTX 150402C00120000 C 04/02/15 120.0 0.01 0.20
UTX 150402C00121000 C 04/02/15 121.0 0.01 0.36
UTX 150402C00122000 C 04/02/15 122.0 0.00 0.23
UTX 150402C00123000 C 04/02/15 123.0 0.00 0.15
UTX 150402C00124000 C 04/02/15 124.0 0.00 0.50
UTX 150402C00125000 C 04/02/15 125.0 0.00 0.13
UTX 150402C00126000 C 04/02/15 126.0 0.00 0.09
UTX 150402C00127000 C 04/02/15 127.0 0.00 0.16
UTX 150402C00128000 C 04/02/15 128.0 0.00 0.50
UTX 150402C00129000 C 04/02/15 129.0 0.00 0.16
UTX 150402C00130000 C 04/02/15 130.0 0.00 0.16
UTX 150402C00131000 C 04/02/15 131.0 0.00 0.50
UTX 150402C00132000 C 04/02/15 132.0 0.00 0.50
UTX 150402C00133000 C 04/02/15 133.0 0.00 0.17
UTX 150402C00134000 C 04/02/15 134.0 0.00 0.47
UTX 150402C00135000 C 04/02/15 135.0 0.00 0.12
UTX 150402C00136000 C 04/02/15 136.0 0.00 0.47
UTX 150402C00140000 C 04/02/15 140.0 0.00 0.14
UTX 150402C00145000 C 04/02/15 145.0 0.00 0.14
UTX 150402C00150000 C 04/02/15 150.0 0.00 0.14
UTX 150402C00155000 C 04/02/15 155.0 0.00 0.14
UTX 150402P00090000 P 04/02/15 90.0 0.00 0.13
UTX 150402P00095000 P 04/02/15 95.0 0.00 0.13
UTX 150402P00099000 P 04/02/15 99.0 0.00 0.16
UTX 150402P00100000 P 04/02/15 100.0 0.00 0.14
UTX 150402P00101000 P 04/02/15 101.0 0.00 0.17
UTX 150402P00102000 P 04/02/15 102.0 0.00 0.16
UTX 150402P00103000 P 04/02/15 103.0 0.01 0.11
UTX 150402P00104000 P 04/02/15 104.0 0.01 0.22
UTX 150402P00105000 P 04/02/15 105.0 0.01 0.24
UTX 150402P00106000 P 04/02/15 106.0 0.01 0.15
UTX 150402P00107000 P 04/02/15 107.0 0.02 0.06
UTX 150402P00108000 P 04/02/15 108.0 0.02 0.08
UTX 150402P00109000 P 04/02/15 109.0 0.03 0.27
UTX 150402P00110000 P 04/02/15 110.0 0.04 0.18
UTX 150402P00111000 P 04/02/15 111.0 0.01 0.29
UTX 150402P00112000 P 04/02/15 112.0 0.08 0.15
UTX 150402P00113000 P 04/02/15 113.0 0.13 0.21
UTX 150402P00114000 P 04/02/15 114.0 0.22 0.30
UTX 150402P00115000 P 04/02/15 115.0 0.36 0.43
UTX 150402P00116000 P 04/02/15 116.0 0.60 0.67
UTX 150402P00117000 P 04/02/15 117.0 0.99 1.07
UTX 150402P00118000 P 04/02/15 118.0 1.53 1.64
UTX 150402P00119000 P 04/02/15 119.0 1.97 2.57
UTX 150402P00120000 P 04/02/15 120.0 2.81 3.45
UTX 150402P00121000 P 04/02/15 121.0 3.70 4.45
UTX 150402P00122000 P 04/02/15 122.0 4.65 5.45
UTX 150402P00123000 P 04/02/15 123.0 5.70 6.45
UTX 150402P00124000 P 04/02/15 124.0 6.65 7.60
UTX 150402P00125000 P 04/02/15 125.0 7.50 8.50
UTX 150402P00126000 P 04/02/15 126.0 8.50 9.55
UTX 150402P00127000 P 04/02/15 127.0 8.90 10.60
UTX 150402P00128000 P 04/02/15 128.0 9.80 11.55
UTX 150402P00129000 P 04/02/15 129.0 10.85 12.55
UTX 150402P00130000 P 04/02/15 130.0 11.85 13.55
UTX 150402P00131000 P 04/02/15 131.0 12.85 14.60
UTX 150402P00132000 P 04/02/15 132.0 13.85 15.55
UTX 150402P00133000 P 04/02/15 133.0 14.85 16.55
UTX 150402P00134000 P 04/02/15 134.0 15.85 17.55
UTX 150402P00135000 P 04/02/15 135.0 16.50 19.65
UTX 150402P00136000 P 04/02/15 136.0 17.30 19.60
UTX 150402P00140000 P 04/02/15 140.0 21.10 23.55
UTX 150402P00145000 P 04/02/15 145.0 26.00 29.70
UTX 150402P00150000 P 04/02/15 150.0 31.10 33.55
UTX 150402P00155000 P 04/02/15 155.0 36.70 38.45
UTX 150410C00099000 C 04/10/15 99.0 16.60 18.50
UTX 150410C00100000 C 04/10/15 100.0 15.60 17.50
UTX 150410C00101000 C 04/10/15 101.0 14.60 16.75
UTX 150410C00102000 C 04/10/15 102.0 13.60 15.45
UTX 150410C00103000 C 04/10/15 103.0 12.60 14.60
UTX 150410C00104000 C 04/10/15 104.0 11.65 13.75
UTX 150410C00105000 C 04/10/15 105.0 10.65 12.45
UTX 150410C00106000 C 04/10/15 106.0 10.00 11.45
UTX 150410C00107000 C 04/10/15 107.0 8.95 10.40
UTX 150410C00108000 C 04/10/15 108.0 8.05 9.35
UTX 150410C00109000 C 04/10/15 109.0 7.10 8.55
UTX 150410C00110000 C 04/10/15 110.0 6.55 7.40
UTX 150410C00111000 C 04/10/15 111.0 5.25 6.60
UTX 150410C00112000 C 04/10/15 112.0 4.45 5.65
UTX 150410C00113000 C 04/10/15 113.0 3.60 4.75
UTX 150410C00114000 C 04/10/15 114.0 3.15 3.90
UTX 150410C00115000 C 04/10/15 115.0 2.65 2.84
UTX 150410C00116000 C 04/10/15 116.0 2.04 2.17
UTX 150410C00117000 C 04/10/15 117.0 1.46 1.55
UTX 150410C00118000 C 04/10/15 118.0 0.98 1.05
UTX 150410C00119000 C 04/10/15 119.0 0.60 0.67
UTX 150410C00120000 C 04/10/15 120.0 0.35 0.40
UTX 150410C00121000 C 04/10/15 121.0 0.02 0.27
UTX 150410C00122000 C 04/10/15 122.0 0.08 0.13
UTX 150410C00123000 C 04/10/15 123.0 0.03 0.10
UTX 150410C00124000 C 04/10/15 124.0 0.00 0.10
UTX 150410C00125000 C 04/10/15 125.0 0.00 0.10
UTX 150410C00126000 C 04/10/15 126.0 0.00 0.11
UTX 150410C00127000 C 04/10/15 127.0 0.00 0.12
UTX 150410C00128000 C 04/10/15 128.0 0.00 0.12
UTX 150410C00129000 C 04/10/15 129.0 0.00 0.11
UTX 150410C00130000 C 04/10/15 130.0 0.00 0.11
UTX 150410C00131000 C 04/10/15 131.0 0.00 0.13
UTX 150410C00132000 C 04/10/15 132.0 0.00 0.12
UTX 150410C00133000 C 04/10/15 133.0 0.00 0.12
UTX 150410C00134000 C 04/10/15 134.0 0.00 0.10
UTX 150410C00135000 C 04/10/15 135.0 0.00 0.11
UTX 150410C00136000 C 04/10/15 136.0 0.00 0.10
UTX 150410C00137000 C 04/10/15 137.0 0.00 0.11
UTX 150410C00138000 C 04/10/15 138.0 0.00 0.10
UTX 150410C00140000 C 04/10/15 140.0 0.00 0.14
UTX 150410C00150000 C 04/10/15 150.0 0.00 0.14
UTX 150410C00155000 C 04/10/15 155.0 0.00 0.14
UTX 150410C00160000 C 04/10/15 160.0 0.00 0.14
UTX 150410P00099000 P 04/10/15 99.0 0.00 0.38
UTX 150410P00100000 P 04/10/15 100.0 0.01 0.09
UTX 150410P00101000 P 04/10/15 101.0 0.00 0.16
UTX 150410P00102000 P 04/10/15 102.0 0.02 0.07
UTX 150410P00103000 P 04/10/15 103.0 0.01 0.07
UTX 150410P00104000 P 04/10/15 104.0 0.02 0.10
UTX 150410P00105000 P 04/10/15 105.0 0.03 0.12
UTX 150410P00106000 P 04/10/15 106.0 0.05 0.12
UTX 150410P00107000 P 04/10/15 107.0 0.04 0.21
UTX 150410P00108000 P 04/10/15 108.0 0.03 0.29
UTX 150410P00109000 P 04/10/15 109.0 0.09 0.33
UTX 150410P00110000 P 04/10/15 110.0 0.13 0.42
UTX 150410P00111000 P 04/10/15 111.0 0.19 0.47
UTX 150410P00112000 P 04/10/15 112.0 0.30 0.36
UTX 150410P00113000 P 04/10/15 113.0 0.42 0.47
UTX 150410P00114000 P 04/10/15 114.0 0.58 0.64
UTX 150410P00115000 P 04/10/15 115.0 0.79 0.88
UTX 150410P00116000 P 04/10/15 116.0 1.10 1.19
UTX 150410P00117000 P 04/10/15 117.0 1.50 1.60
UTX 150410P00118000 P 04/10/15 118.0 1.80 2.15
UTX 150410P00119000 P 04/10/15 119.0 2.39 2.85
UTX 150410P00120000 P 04/10/15 120.0 3.10 3.55
UTX 150410P00121000 P 04/10/15 121.0 3.90 4.55
UTX 150410P00122000 P 04/10/15 122.0 4.75 5.50
UTX 150410P00123000 P 04/10/15 123.0 5.65 6.55
UTX 150410P00124000 P 04/10/15 124.0 6.65 7.50
UTX 150410P00125000 P 04/10/15 125.0 7.65 8.55
UTX 150410P00126000 P 04/10/15 126.0 8.10 9.55
UTX 150410P00127000 P 04/10/15 127.0 8.85 10.55
UTX 150410P00128000 P 04/10/15 128.0 9.75 11.55
UTX 150410P00129000 P 04/10/15 129.0 10.80 12.55
UTX 150410P00130000 P 04/10/15 130.0 11.80 13.60
UTX 150410P00131000 P 04/10/15 131.0 12.80 14.60
UTX 150410P00132000 P 04/10/15 132.0 13.80 15.55
UTX 150410P00133000 P 04/10/15 133.0 14.80 16.65
UTX 150410P00134000 P 04/10/15 134.0 15.60 17.60
UTX 150410P00135000 P 04/10/15 135.0 16.35 18.60
UTX 150410P00136000 P 04/10/15 136.0 17.30 20.70
UTX 150410P00137000 P 04/10/15 137.0 18.15 21.70
UTX 150410P00138000 P 04/10/15 138.0 19.25 22.70
UTX 150410P00140000 P 04/10/15 140.0 21.10 24.80
UTX 150410P00150000 P 04/10/15 150.0 31.15 33.60
UTX 150410P00155000 P 04/10/15 155.0 35.90 38.55
UTX 150410P00160000 P 04/10/15 160.0 40.90 43.55
UTX 150417C00065000 C 04/17/15 65.0 49.60 54.10
UTX 150417C00070000 C 04/17/15 70.0 44.65 49.05
UTX 150417C00075000 C 04/17/15 75.0 39.70 44.05
UTX 150417C00080000 C 04/17/15 80.0 34.70 38.95
UTX 150417C00085000 C 04/17/15 85.0 29.65 34.05
UTX 150417C00090000 C 04/17/15 90.0 25.05 27.90
UTX 150417C00095000 C 04/17/15 95.0 20.40 23.40
UTX 150417C00099000 C 04/17/15 99.0 16.60 18.55
UTX 150417C00100000 C 04/17/15 100.0 15.65 17.55
UTX 150417C00101000 C 04/17/15 101.0 14.65 16.55
UTX 150417C00102000 C 04/17/15 102.0 13.65 15.40
UTX 150417C00103000 C 04/17/15 103.0 12.70 14.55
UTX 150417C00104000 C 04/17/15 104.0 11.70 13.60
UTX 150417C00105000 C 04/17/15 105.0 10.75 12.60
UTX 150417C00106000 C 04/17/15 106.0 10.05 11.60
UTX 150417C00107000 C 04/17/15 107.0 9.20 10.50
UTX 150417C00108000 C 04/17/15 108.0 8.20 9.55
UTX 150417C00109000 C 04/17/15 109.0 7.25 8.65
UTX 150417C00110000 C 04/17/15 110.0 6.35 7.65
UTX 150417C00111000 C 04/17/15 111.0 5.55 6.75
UTX 150417C00112000 C 04/17/15 112.0 5.10 5.85
UTX 150417C00113000 C 04/17/15 113.0 4.35 4.90
UTX 150417C00114000 C 04/17/15 114.0 3.75 4.00
UTX 150417C00115000 C 04/17/15 115.0 3.05 3.25
UTX 150417C00116000 C 04/17/15 116.0 2.39 2.53
UTX 150417C00117000 C 04/17/15 117.0 1.83 1.92
UTX 150417C00118000 C 04/17/15 118.0 1.32 1.40
UTX 150417C00119000 C 04/17/15 119.0 0.93 0.99
UTX 150417C00120000 C 04/17/15 120.0 0.61 0.66
UTX 150417C00121000 C 04/17/15 121.0 0.39 0.45
UTX 150417C00122000 C 04/17/15 122.0 0.23 0.29
UTX 150417C00123000 C 04/17/15 123.0 0.14 0.18
UTX 150417C00124000 C 04/17/15 124.0 0.05 0.12
UTX 150417C00125000 C 04/17/15 125.0 0.05 0.07
UTX 150417C00126000 C 04/17/15 126.0 0.02 0.05
UTX 150417C00127000 C 04/17/15 127.0 0.00 0.04
UTX 150417C00128000 C 04/17/15 128.0 0.00 0.03
UTX 150417C00129000 C 04/17/15 129.0 0.00 0.03
UTX 150417C00130000 C 04/17/15 130.0 0.00 0.03
UTX 150417C00131000 C 04/17/15 131.0 0.00 0.03
UTX 150417C00132000 C 04/17/15 132.0 0.00 0.03
UTX 150417C00133000 C 04/17/15 133.0 0.00 0.03
UTX 150417C00134000 C 04/17/15 134.0 0.00 0.03
UTX 150417C00135000 C 04/17/15 135.0 0.00 0.03
UTX 150417C00136000 C 04/17/15 136.0 0.00 0.03
UTX 150417C00137000 C 04/17/15 137.0 0.00 0.03
UTX 150417C00138000 C 04/17/15 138.0 0.00 0.03
UTX 150417C00139000 C 04/17/15 139.0 0.00 0.03
UTX 150417C00140000 C 04/17/15 140.0 0.00 0.03
UTX 150417C00145000 C 04/17/15 145.0 0.00 0.03
UTX 150417C00150000 C 04/17/15 150.0 0.00 0.03
UTX 150417C00155000 C 04/17/15 155.0 0.00 0.03
UTX 150417C00160000 C 04/17/15 160.0 0.00 0.03
UTX 150417C00165000 C 04/17/15 165.0 0.00 0.03
UTX 150417C00170000 C 04/17/15 170.0 0.00 0.03
UTX 150417C00175000 C 04/17/15 175.0 0.00 0.03
UTX 150417C00180000 C 04/17/15 180.0 0.00 0.03
UTX 150417C00185000 C 04/17/15 185.0 0.00 0.03
UTX 150417P00065000 P 04/17/15 65.0 0.00 0.03
UTX 150417P00070000 P 04/17/15 70.0 0.00 0.03
UTX 150417P00075000 P 04/17/15 75.0 0.00 0.01
UTX 150417P00080000 P 04/17/15 80.0 0.00 0.03
UTX 150417P00085000 P 04/17/15 85.0 0.00 0.02
UTX 150417P00090000 P 04/17/15 90.0 0.00 0.02
UTX 150417P00095000 P 04/17/15 95.0 0.00 0.05
UTX 150417P00099000 P 04/17/15 99.0 0.02 0.06
UTX 150417P00100000 P 04/17/15 100.0 0.02 0.08
UTX 150417P00101000 P 04/17/15 101.0 0.03 0.10
UTX 150417P00102000 P 04/17/15 102.0 0.04 0.10
UTX 150417P00103000 P 04/17/15 103.0 0.06 0.11
UTX 150417P00104000 P 04/17/15 104.0 0.07 0.12
UTX 150417P00105000 P 04/17/15 105.0 0.09 0.13
UTX 150417P00106000 P 04/17/15 106.0 0.12 0.15
UTX 150417P00107000 P 04/17/15 107.0 0.15 0.18
UTX 150417P00108000 P 04/17/15 108.0 0.20 0.23
UTX 150417P00109000 P 04/17/15 109.0 0.24 0.28
UTX 150417P00110000 P 04/17/15 110.0 0.31 0.36
UTX 150417P00111000 P 04/17/15 111.0 0.40 0.45
UTX 150417P00112000 P 04/17/15 112.0 0.52 0.57
UTX 150417P00113000 P 04/17/15 113.0 0.68 0.73
UTX 150417P00114000 P 04/17/15 114.0 0.88 0.94
UTX 150417P00115000 P 04/17/15 115.0 1.14 1.21
UTX 150417P00116000 P 04/17/15 116.0 1.43 1.53
UTX 150417P00117000 P 04/17/15 117.0 1.85 1.95
UTX 150417P00118000 P 04/17/15 118.0 2.34 2.47
UTX 150417P00119000 P 04/17/15 119.0 2.92 3.10
UTX 150417P00120000 P 04/17/15 120.0 3.55 3.80
UTX 150417P00121000 P 04/17/15 121.0 4.35 4.60
UTX 150417P00122000 P 04/17/15 122.0 5.05 5.55
UTX 150417P00123000 P 04/17/15 123.0 5.85 6.55
UTX 150417P00124000 P 04/17/15 124.0 6.70 7.55
UTX 150417P00125000 P 04/17/15 125.0 7.70 8.50
UTX 150417P00126000 P 04/17/15 126.0 8.65 9.50
UTX 150417P00127000 P 04/17/15 127.0 8.80 10.55
UTX 150417P00128000 P 04/17/15 128.0 9.80 11.50
UTX 150417P00129000 P 04/17/15 129.0 10.85 12.60
UTX 150417P00130000 P 04/17/15 130.0 11.85 13.60
UTX 150417P00131000 P 04/17/15 131.0 12.85 14.60
UTX 150417P00132000 P 04/17/15 132.0 13.90 15.50
UTX 150417P00133000 P 04/17/15 133.0 14.80 16.50
UTX 150417P00134000 P 04/17/15 134.0 15.65 18.45
UTX 150417P00135000 P 04/17/15 135.0 16.05 19.65
UTX 150417P00136000 P 04/17/15 136.0 17.65 21.35
UTX 150417P00137000 P 04/17/15 137.0 18.80 20.65
UTX 150417P00138000 P 04/17/15 138.0 19.80 21.60
UTX 150417P00139000 P 04/17/15 139.0 20.40 22.65
UTX 150417P00140000 P 04/17/15 140.0 21.30 23.55
UTX 150417P00145000 P 04/17/15 145.0 26.65 28.55
UTX 150417P00150000 P 04/17/15 150.0 30.95 34.95
UTX 150417P00155000 P 04/17/15 155.0 36.25 39.70
UTX 150417P00160000 P 04/17/15 160.0 41.05 43.55
UTX 150417P00165000 P 04/17/15 165.0 46.05 48.55
UTX 150417P00170000 P 04/17/15 170.0 51.05 54.70
UTX 150417P00175000 P 04/17/15 175.0 56.10 59.70
UTX 150417P00180000 P 04/17/15 180.0 61.05 64.70
UTX 150417P00185000 P 04/17/15 185.0 66.10 69.70
UTX 150424C00100000 C 04/24/15 100.0 15.65 17.85
UTX 150424C00104000 C 04/24/15 104.0 11.85 14.20
UTX 150424C00105000 C 04/24/15 105.0 10.85 13.45
UTX 150424C00106000 C 04/24/15 106.0 10.05 12.35
UTX 150424C00107000 C 04/24/15 107.0 9.25 11.60
UTX 150424C00108000 C 04/24/15 108.0 8.40 10.00
UTX 150424C00109000 C 04/24/15 109.0 7.50 9.00
UTX 150424C00110000 C 04/24/15 110.0 6.60 8.10
UTX 150424C00111000 C 04/24/15 111.0 5.70 7.15
UTX 150424C00112000 C 04/24/15 112.0 5.00 6.15
UTX 150424C00113000 C 04/24/15 113.0 4.25 5.40
UTX 150424C00114000 C 04/24/15 114.0 3.50 4.55
UTX 150424C00115000 C 04/24/15 115.0 3.25 3.75
UTX 150424C00116000 C 04/24/15 116.0 2.61 3.10
UTX 150424C00117000 C 04/24/15 117.0 2.29 2.47
UTX 150424C00118000 C 04/24/15 118.0 1.76 1.95
UTX 150424C00119000 C 04/24/15 119.0 1.34 1.51
UTX 150424C00120000 C 04/24/15 120.0 0.92 1.13
UTX 150424C00121000 C 04/24/15 121.0 0.68 0.81
UTX 150424C00122000 C 04/24/15 122.0 0.36 0.63
UTX 150424C00123000 C 04/24/15 123.0 0.14 0.50
UTX 150424C00124000 C 04/24/15 124.0 0.06 0.50
UTX 150424C00125000 C 04/24/15 125.0 0.04 0.25
UTX 150424C00126000 C 04/24/15 126.0 0.03 0.33
UTX 150424C00127000 C 04/24/15 127.0 0.01 0.30
UTX 150424C00128000 C 04/24/15 128.0 0.00 0.16
UTX 150424C00129000 C 04/24/15 129.0 0.00 0.15
UTX 150424C00130000 C 04/24/15 130.0 0.00 0.14
UTX 150424C00131000 C 04/24/15 131.0 0.00 0.15
UTX 150424C00132000 C 04/24/15 132.0 0.00 0.20
UTX 150424C00133000 C 04/24/15 133.0 0.00 0.18
UTX 150424C00134000 C 04/24/15 134.0 0.00 0.17
UTX 150424C00135000 C 04/24/15 135.0 0.00 0.14
UTX 150424C00136000 C 04/24/15 136.0 0.00 0.18
UTX 150424C00137000 C 04/24/15 137.0 0.00 0.16
UTX 150424C00138000 C 04/24/15 138.0 0.00 0.17
UTX 150424C00140000 C 04/24/15 140.0 0.00 0.31
UTX 150424C00150000 C 04/24/15 150.0 0.00 0.18
UTX 150424P00100000 P 04/24/15 100.0 0.02 0.41
UTX 150424P00104000 P 04/24/15 104.0 0.02 0.50
UTX 150424P00105000 P 04/24/15 105.0 0.12 0.53
UTX 150424P00106000 P 04/24/15 106.0 0.17 0.58
UTX 150424P00107000 P 04/24/15 107.0 0.26 0.65
UTX 150424P00108000 P 04/24/15 108.0 0.31 0.70
UTX 150424P00109000 P 04/24/15 109.0 0.41 0.83
UTX 150424P00110000 P 04/24/15 110.0 0.54 0.64
UTX 150424P00111000 P 04/24/15 111.0 0.66 0.78
UTX 150424P00112000 P 04/24/15 112.0 0.81 0.96
UTX 150424P00113000 P 04/24/15 113.0 1.00 1.14
UTX 150424P00114000 P 04/24/15 114.0 1.23 1.41
UTX 150424P00115000 P 04/24/15 115.0 1.51 1.71
UTX 150424P00116000 P 04/24/15 116.0 1.86 2.09
UTX 150424P00117000 P 04/24/15 117.0 2.29 2.46
UTX 150424P00118000 P 04/24/15 118.0 2.65 2.99
UTX 150424P00119000 P 04/24/15 119.0 3.15 3.70
UTX 150424P00120000 P 04/24/15 120.0 3.75 4.45
UTX 150424P00121000 P 04/24/15 121.0 4.40 5.15
UTX 150424P00122000 P 04/24/15 122.0 5.15 6.55
UTX 150424P00123000 P 04/24/15 123.0 5.95 7.45
UTX 150424P00124000 P 04/24/15 124.0 6.80 8.35
UTX 150424P00125000 P 04/24/15 125.0 7.65 9.30
UTX 150424P00126000 P 04/24/15 126.0 8.55 10.25
UTX 150424P00127000 P 04/24/15 127.0 8.80 11.65
UTX 150424P00128000 P 04/24/15 128.0 10.05 12.50
UTX 150424P00129000 P 04/24/15 129.0 11.10 13.90
UTX 150424P00130000 P 04/24/15 130.0 12.10 15.10
UTX 150424P00131000 P 04/24/15 131.0 12.70 16.30
UTX 150424P00132000 P 04/24/15 132.0 13.60 17.30
UTX 150424P00133000 P 04/24/15 133.0 14.60 18.30
UTX 150424P00134000 P 04/24/15 134.0 15.35 19.30
UTX 150424P00135000 P 04/24/15 135.0 16.05 20.45
UTX 150424P00136000 P 04/24/15 136.0 17.65 20.75
UTX 150424P00137000 P 04/24/15 137.0 18.60 21.85
UTX 150424P00138000 P 04/24/15 138.0 19.05 23.40
UTX 150424P00140000 P 04/24/15 140.0 21.25 25.20
UTX 150424P00150000 P 04/24/15 150.0 31.90 34.45
UTX 150501C00100000 C 05/01/15 100.0 15.75 17.80
UTX 150501C00104000 C 05/01/15 104.0 11.45 14.10
UTX 150501C00105000 C 05/01/15 105.0 10.30 13.20
UTX 150501C00106000 C 05/01/15 106.0 9.35 12.00
UTX 150501C00107000 C 05/01/15 107.0 9.50 11.10
UTX 150501C00108000 C 05/01/15 108.0 8.55 10.00
UTX 150501C00109000 C 05/01/15 109.0 7.70 9.15
UTX 150501C00110000 C 05/01/15 110.0 6.85 8.20
UTX 150501C00111000 C 05/01/15 111.0 6.05 7.35
UTX 150501C00112000 C 05/01/15 112.0 5.95 6.40
UTX 150501C00113000 C 05/01/15 113.0 5.20 5.60
UTX 150501C00114000 C 05/01/15 114.0 4.45 4.85
UTX 150501C00115000 C 05/01/15 115.0 3.80 4.10
UTX 150501C00116000 C 05/01/15 116.0 3.15 3.40
UTX 150501C00117000 C 05/01/15 117.0 2.65 2.79
UTX 150501C00118000 C 05/01/15 118.0 2.10 2.31
UTX 150501C00119000 C 05/01/15 119.0 1.65 1.84
UTX 150501C00120000 C 05/01/15 120.0 1.27 1.43
UTX 150501C00121000 C 05/01/15 121.0 0.95 1.08
UTX 150501C00122000 C 05/01/15 122.0 0.67 0.84
UTX 150501C00123000 C 05/01/15 123.0 0.50 0.59
UTX 150501C00124000 C 05/01/15 124.0 0.35 0.42
UTX 150501C00125000 C 05/01/15 125.0 0.23 0.31
UTX 150501C00126000 C 05/01/15 126.0 0.15 0.21
UTX 150501C00127000 C 05/01/15 127.0 0.11 0.14
UTX 150501C00128000 C 05/01/15 128.0 0.04 0.13
UTX 150501C00129000 C 05/01/15 129.0 0.03 0.10
UTX 150501C00130000 C 05/01/15 130.0 0.01 0.07
UTX 150501C00131000 C 05/01/15 131.0 0.01 0.05
UTX 150501C00132000 C 05/01/15 132.0 0.00 0.04
UTX 150501C00133000 C 05/01/15 133.0 0.00 0.04
UTX 150501C00134000 C 05/01/15 134.0 0.00 0.04
UTX 150501C00135000 C 05/01/15 135.0 0.00 0.03
UTX 150501C00136000 C 05/01/15 136.0 0.00 0.03
UTX 150501C00137000 C 05/01/15 137.0 0.00 0.03
UTX 150501C00138000 C 05/01/15 138.0 0.00 0.03
UTX 150501C00140000 C 05/01/15 140.0 0.00 0.03
UTX 150501P00100000 P 05/01/15 100.0 0.12 0.25
UTX 150501P00104000 P 05/01/15 104.0 0.25 0.43
UTX 150501P00105000 P 05/01/15 105.0 0.30 0.49
UTX 150501P00106000 P 05/01/15 106.0 0.36 0.48
UTX 150501P00107000 P 05/01/15 107.0 0.43 0.55
UTX 150501P00108000 P 05/01/15 108.0 0.51 0.64
UTX 150501P00109000 P 05/01/15 109.0 0.60 0.77
UTX 150501P00110000 P 05/01/15 110.0 0.73 0.87
UTX 150501P00111000 P 05/01/15 111.0 0.87 1.03
UTX 150501P00112000 P 05/01/15 112.0 1.08 1.19
UTX 150501P00113000 P 05/01/15 113.0 1.28 1.42
UTX 150501P00114000 P 05/01/15 114.0 1.52 1.71
UTX 150501P00115000 P 05/01/15 115.0 1.83 1.99
UTX 150501P00116000 P 05/01/15 116.0 2.21 2.36
UTX 150501P00117000 P 05/01/15 117.0 2.65 2.78
UTX 150501P00118000 P 05/01/15 118.0 3.00 3.30
UTX 150501P00119000 P 05/01/15 119.0 3.55 3.85
UTX 150501P00120000 P 05/01/15 120.0 4.15 4.60
UTX 150501P00121000 P 05/01/15 121.0 4.85 5.25
UTX 150501P00122000 P 05/01/15 122.0 5.35 6.80
UTX 150501P00123000 P 05/01/15 123.0 6.20 7.60
UTX 150501P00124000 P 05/01/15 124.0 6.95 8.45
UTX 150501P00125000 P 05/01/15 125.0 7.70 9.35
UTX 150501P00126000 P 05/01/15 126.0 8.35 10.30
UTX 150501P00127000 P 05/01/15 127.0 9.35 11.30
UTX 150501P00128000 P 05/01/15 128.0 10.50 12.50
UTX 150501P00129000 P 05/01/15 129.0 10.80 13.50
UTX 150501P00130000 P 05/01/15 130.0 11.80 14.50
UTX 150501P00131000 P 05/01/15 131.0 12.70 15.45
UTX 150501P00132000 P 05/01/15 132.0 13.60 16.90
UTX 150501P00133000 P 05/01/15 133.0 14.40 17.75
UTX 150501P00134000 P 05/01/15 134.0 15.40 18.75
UTX 150501P00135000 P 05/01/15 135.0 16.00 20.15
UTX 150501P00136000 P 05/01/15 136.0 17.20 21.40
UTX 150501P00137000 P 05/01/15 137.0 17.90 22.40
UTX 150501P00138000 P 05/01/15 138.0 19.45 23.10
UTX 150501P00140000 P 05/01/15 140.0 21.95 24.65
UTX 150508C00100000 C 05/08/15 100.0 15.85 17.95
UTX 150508C00103000 C 05/08/15 103.0 13.00 15.00
UTX 150508C00104000 C 05/08/15 104.0 12.05 14.05
UTX 150508C00105000 C 05/08/15 105.0 11.15 13.20
UTX 150508C00106000 C 05/08/15 106.0 10.25 12.25
UTX 150508C00107000 C 05/08/15 107.0 9.60 11.75
UTX 150508C00108000 C 05/08/15 108.0 8.85 10.25
UTX 150508C00109000 C 05/08/15 109.0 7.85 9.35
UTX 150508C00110000 C 05/08/15 110.0 7.05 8.45
UTX 150508C00111000 C 05/08/15 111.0 6.25 7.60
UTX 150508C00112000 C 05/08/15 112.0 6.15 6.60
UTX 150508C00113000 C 05/08/15 113.0 5.40 5.80
UTX 150508C00114000 C 05/08/15 114.0 4.65 5.10
UTX 150508C00115000 C 05/08/15 115.0 4.00 4.40
UTX 150508C00116000 C 05/08/15 116.0 3.35 3.75
UTX 150508C00117000 C 05/08/15 117.0 2.82 3.15
UTX 150508C00118000 C 05/08/15 118.0 2.35 2.61
UTX 150508C00119000 C 05/08/15 119.0 1.90 2.12
UTX 150508C00120000 C 05/08/15 120.0 1.45 1.76
UTX 150508C00121000 C 05/08/15 121.0 1.12 1.39
UTX 150508C00122000 C 05/08/15 122.0 0.85 1.09
UTX 150508C00123000 C 05/08/15 123.0 0.63 0.80
UTX 150508C00124000 C 05/08/15 124.0 0.39 0.62
UTX 150508C00125000 C 05/08/15 125.0 0.32 0.43
UTX 150508C00126000 C 05/08/15 126.0 0.19 0.32
UTX 150508C00127000 C 05/08/15 127.0 0.11 0.22
UTX 150508C00128000 C 05/08/15 128.0 0.07 0.16
UTX 150508C00129000 C 05/08/15 129.0 0.04 0.13
UTX 150508C00130000 C 05/08/15 130.0 0.03 0.11
UTX 150508C00131000 C 05/08/15 131.0 0.02 0.08
UTX 150508C00132000 C 05/08/15 132.0 0.01 0.06
UTX 150508C00133000 C 05/08/15 133.0 0.00 0.05
UTX 150508C00134000 C 05/08/15 134.0 0.00 0.04
UTX 150508C00135000 C 05/08/15 135.0 0.00 0.04
UTX 150508C00136000 C 05/08/15 136.0 0.00 0.03
UTX 150508C00137000 C 05/08/15 137.0 0.00 0.03
UTX 150508C00138000 C 05/08/15 138.0 0.00 0.03
UTX 150508C00140000 C 05/08/15 140.0 0.00 0.03
UTX 150508P00100000 P 05/08/15 100.0 0.17 0.32
UTX 150508P00103000 P 05/08/15 103.0 0.28 0.47
UTX 150508P00104000 P 05/08/15 104.0 0.33 0.54
UTX 150508P00105000 P 05/08/15 105.0 0.40 0.57
UTX 150508P00106000 P 05/08/15 106.0 0.47 0.68
UTX 150508P00107000 P 05/08/15 107.0 0.55 0.77
UTX 150508P00108000 P 05/08/15 108.0 0.65 0.82
UTX 150508P00109000 P 05/08/15 109.0 0.77 0.93
UTX 150508P00110000 P 05/08/15 110.0 0.90 1.12
UTX 150508P00111000 P 05/08/15 111.0 1.07 1.26
UTX 150508P00112000 P 05/08/15 112.0 1.26 1.46
UTX 150508P00113000 P 05/08/15 113.0 1.45 1.72
UTX 150508P00114000 P 05/08/15 114.0 1.74 1.99
UTX 150508P00115000 P 05/08/15 115.0 2.06 2.28
UTX 150508P00116000 P 05/08/15 116.0 2.41 2.69
UTX 150508P00117000 P 05/08/15 117.0 2.88 3.05
UTX 150508P00118000 P 05/08/15 118.0 3.25 3.65
UTX 150508P00119000 P 05/08/15 119.0 3.75 4.20
UTX 150508P00120000 P 05/08/15 120.0 4.35 4.80
UTX 150508P00121000 P 05/08/15 121.0 5.00 5.45
UTX 150508P00122000 P 05/08/15 122.0 5.40 6.95
UTX 150508P00123000 P 05/08/15 123.0 6.30 7.75
UTX 150508P00124000 P 05/08/15 124.0 7.05 8.55
UTX 150508P00125000 P 05/08/15 125.0 7.90 9.45
UTX 150508P00126000 P 05/08/15 126.0 8.20 10.35
UTX 150508P00127000 P 05/08/15 127.0 9.40 11.65
UTX 150508P00128000 P 05/08/15 128.0 10.45 12.55
UTX 150508P00129000 P 05/08/15 129.0 11.25 13.50
UTX 150508P00130000 P 05/08/15 130.0 11.95 14.50
UTX 150508P00131000 P 05/08/15 131.0 13.35 15.50
UTX 150508P00132000 P 05/08/15 132.0 13.85 16.45
UTX 150508P00133000 P 05/08/15 133.0 15.00 17.50
UTX 150508P00134000 P 05/08/15 134.0 15.60 19.30
UTX 150508P00135000 P 05/08/15 135.0 16.40 20.25
UTX 150508P00136000 P 05/08/15 136.0 17.55 20.75
UTX 150508P00137000 P 05/08/15 137.0 18.10 21.85
UTX 150508P00138000 P 05/08/15 138.0 19.40 22.85
UTX 150508P00140000 P 05/08/15 140.0 21.65 24.65
UTX 150515C00050000 C 05/15/15 50.0 64.70 69.10
UTX 150515C00055000 C 05/15/15 55.0 59.70 64.15
UTX 150515C00060000 C 05/15/15 60.0 54.75 59.15
UTX 150515C00065000 C 05/15/15 65.0 49.65 54.30
UTX 150515C00070000 C 05/15/15 70.0 44.75 49.10
UTX 150515C00075000 C 05/15/15 75.0 40.00 43.55
UTX 150515C00080000 C 05/15/15 80.0 34.80 38.55
UTX 150515C00085000 C 05/15/15 85.0 29.95 33.30
UTX 150515C00090000 C 05/15/15 90.0 25.45 28.25
UTX 150515C00095000 C 05/15/15 95.0 20.55 23.30
UTX 150515C00100000 C 05/15/15 100.0 15.90 17.70
UTX 150515C00105000 C 05/15/15 105.0 11.20 12.90
UTX 150515C00110000 C 05/15/15 110.0 7.75 8.40
UTX 150515C00115000 C 05/15/15 115.0 4.25 4.45
UTX 150515C00120000 C 05/15/15 120.0 1.68 1.76
UTX 150515C00125000 C 05/15/15 125.0 0.42 0.43
UTX 150515C00130000 C 05/15/15 130.0 0.06 0.11
UTX 150515C00135000 C 05/15/15 135.0 0.00 0.04
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 0.03
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.03
UTX 150515P00050000 P 05/15/15 50.0 0.00 0.01
UTX 150515P00055000 P 05/15/15 55.0 0.00 0.02
UTX 150515P00060000 P 05/15/15 60.0 0.00 0.03
UTX 150515P00065000 P 05/15/15 65.0 0.00 0.03
UTX 150515P00070000 P 05/15/15 70.0 0.00 0.04
UTX 150515P00075000 P 05/15/15 75.0 0.00 0.02
UTX 150515P00080000 P 05/15/15 80.0 0.03 0.05
UTX 150515P00085000 P 05/15/15 85.0 0.02 0.07
UTX 150515P00090000 P 05/15/15 90.0 0.06 0.10
UTX 150515P00095000 P 05/15/15 95.0 0.12 0.14
UTX 150515P00100000 P 05/15/15 100.0 0.26 0.28
UTX 150515P00105000 P 05/15/15 105.0 0.55 0.63
UTX 150515P00110000 P 05/15/15 110.0 1.20 1.30
UTX 150515P00115000 P 05/15/15 115.0 2.56 2.69
UTX 150515P00120000 P 05/15/15 120.0 5.05 5.30
UTX 150515P00125000 P 05/15/15 125.0 8.60 10.10
UTX 150515P00130000 P 05/15/15 130.0 13.00 15.10
UTX 150515P00135000 P 05/15/15 135.0 17.40 20.05
UTX 150515P00140000 P 05/15/15 140.0 21.60 25.65
UTX 150515P00145000 P 05/15/15 145.0 26.65 30.80
UTX 150515P00150000 P 05/15/15 150.0 31.50 35.80
UTX 150515P00155000 P 05/15/15 155.0 36.50 40.80
UTX 150515P00160000 P 05/15/15 160.0 41.50 45.80
UTX 150821C00060000 C 08/21/15 60.0 54.65 58.85
UTX 150821C00065000 C 08/21/15 65.0 49.65 54.00
UTX 150821C00070000 C 08/21/15 70.0 45.30 48.80
UTX 150821C00075000 C 08/21/15 75.0 39.70 43.80
UTX 150821C00080000 C 08/21/15 80.0 34.70 38.70
UTX 150821C00085000 C 08/21/15 85.0 30.55 33.05
UTX 150821C00090000 C 08/21/15 90.0 24.90 29.00
UTX 150821C00095000 C 08/21/15 95.0 20.45 23.95
UTX 150821C00100000 C 08/21/15 100.0 16.55 18.30
UTX 150821C00105000 C 08/21/15 105.0 12.25 13.85
UTX 150821C00110000 C 08/21/15 110.0 9.40 9.65
UTX 150821C00115000 C 08/21/15 115.0 6.10 6.30
UTX 150821C00120000 C 08/21/15 120.0 3.55 3.70
UTX 150821C00125000 C 08/21/15 125.0 1.85 2.00
UTX 150821C00130000 C 08/21/15 130.0 0.82 0.90
UTX 150821C00135000 C 08/21/15 135.0 0.32 0.40
UTX 150821C00140000 C 08/21/15 140.0 0.10 0.19
UTX 150821C00145000 C 08/21/15 145.0 0.04 0.09
UTX 150821C00150000 C 08/21/15 150.0 0.02 0.07
UTX 150821C00155000 C 08/21/15 155.0 0.00 0.05
UTX 150821C00160000 C 08/21/15 160.0 0.00 0.04
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 0.04 0.07
UTX 150821P00065000 P 08/21/15 65.0 0.07 0.13
UTX 150821P00070000 P 08/21/15 70.0 0.10 0.19
UTX 150821P00075000 P 08/21/15 75.0 0.16 0.29
UTX 150821P00080000 P 08/21/15 80.0 0.23 0.37
UTX 150821P00085000 P 08/21/15 85.0 0.36 0.51
UTX 150821P00090000 P 08/21/15 90.0 0.55 0.70
UTX 150821P00095000 P 08/21/15 95.0 0.86 0.91
UTX 150821P00100000 P 08/21/15 100.0 1.30 1.48
UTX 150821P00105000 P 08/21/15 105.0 2.04 2.21
UTX 150821P00110000 P 08/21/15 110.0 3.20 3.35
UTX 150821P00115000 P 08/21/15 115.0 4.95 5.15
UTX 150821P00120000 P 08/21/15 120.0 7.45 7.65
UTX 150821P00125000 P 08/21/15 125.0 10.75 11.00
UTX 150821P00130000 P 08/21/15 130.0 14.55 16.30
UTX 150821P00135000 P 08/21/15 135.0 18.95 20.85
UTX 150821P00140000 P 08/21/15 140.0 22.30 25.90
UTX 150821P00145000 P 08/21/15 145.0 27.05 31.25
UTX 150821P00150000 P 08/21/15 150.0 31.95 36.25
UTX 150821P00155000 P 08/21/15 155.0 36.80 41.30
UTX 150821P00160000 P 08/21/15 160.0 41.90 46.30
UTX 150821P00165000 P 08/21/15 165.0 46.85 51.30
UTX 150821P00170000 P 08/21/15 170.0 51.90 56.30
UTX 150821P00175000 P 08/21/15 175.0 56.85 61.30
UTX 151120C00060000 C 11/20/15 60.0 54.75 58.30
UTX 151120C00065000 C 11/20/15 65.0 50.90 52.65
UTX 151120C00070000 C 11/20/15 70.0 45.55 48.00
UTX 151120C00075000 C 11/20/15 75.0 40.60 43.00
UTX 151120C00080000 C 11/20/15 80.0 35.85 38.30
UTX 151120C00085000 C 11/20/15 85.0 31.20 33.05
UTX 151120C00090000 C 11/20/15 90.0 26.30 27.95
UTX 151120C00095000 C 11/20/15 95.0 21.85 23.25
UTX 151120C00100000 C 11/20/15 100.0 17.65 18.90
UTX 151120C00105000 C 11/20/15 105.0 13.55 14.85
UTX 151120C00110000 C 11/20/15 110.0 10.70 10.95
UTX 151120C00115000 C 11/20/15 115.0 7.55 7.80
UTX 151120C00120000 C 11/20/15 120.0 5.05 5.30
UTX 151120C00125000 C 11/20/15 125.0 3.15 3.40
UTX 151120C00130000 C 11/20/15 130.0 1.87 2.01
UTX 151120C00135000 C 11/20/15 135.0 1.05 1.15
UTX 151120C00140000 C 11/20/15 140.0 0.53 0.64
UTX 151120C00145000 C 11/20/15 145.0 0.24 0.35
UTX 151120C00150000 C 11/20/15 150.0 0.12 0.20
UTX 151120C00155000 C 11/20/15 155.0 0.06 0.12
UTX 151120C00160000 C 11/20/15 160.0 0.04 0.07
UTX 151120C00165000 C 11/20/15 165.0 0.01 0.07
UTX 151120C00170000 C 11/20/15 170.0 0.00 0.06
UTX 151120C00175000 C 11/20/15 175.0 0.00 0.05
UTX 151120C00180000 C 11/20/15 180.0 0.00 0.05
UTX 151120P00060000 P 11/20/15 60.0 0.20 0.28
UTX 151120P00065000 P 11/20/15 65.0 0.26 0.36
UTX 151120P00070000 P 11/20/15 70.0 0.36 0.48
UTX 151120P00075000 P 11/20/15 75.0 0.49 0.61
UTX 151120P00080000 P 11/20/15 80.0 0.67 0.78
UTX 151120P00085000 P 11/20/15 85.0 0.90 0.97
UTX 151120P00090000 P 11/20/15 90.0 1.25 1.34
UTX 151120P00095000 P 11/20/15 95.0 1.74 1.79
UTX 151120P00100000 P 11/20/15 100.0 2.44 2.56
UTX 151120P00105000 P 11/20/15 105.0 3.45 3.60
UTX 151120P00110000 P 11/20/15 110.0 4.85 5.05
UTX 151120P00115000 P 11/20/15 115.0 6.75 7.00
UTX 151120P00120000 P 11/20/15 120.0 9.30 9.55
UTX 151120P00125000 P 11/20/15 125.0 12.45 12.70
UTX 151120P00130000 P 11/20/15 130.0 16.10 16.45
UTX 151120P00135000 P 11/20/15 135.0 20.20 21.65
UTX 151120P00140000 P 11/20/15 140.0 24.65 26.15
UTX 151120P00145000 P 11/20/15 145.0 28.90 30.90
UTX 151120P00150000 P 11/20/15 150.0 33.70 35.75
UTX 151120P00155000 P 11/20/15 155.0 38.60 40.65
UTX 151120P00160000 P 11/20/15 160.0 43.50 45.95
UTX 151120P00165000 P 11/20/15 165.0 48.15 51.55
UTX 151120P00170000 P 11/20/15 170.0 53.15 56.55
UTX 151120P00175000 P 11/20/15 175.0 57.95 61.50
UTX 151120P00180000 P 11/20/15 180.0 63.10 66.50
UTX 160115C00050000 C 01/15/16 50.0 64.65 69.10
UTX 160115C00055000 C 01/15/16 55.0 59.65 64.00
UTX 160115C00060000 C 01/15/16 60.0 54.70 59.00
UTX 160115C00065000 C 01/15/16 65.0 49.70 54.05
UTX 160115C00070000 C 01/15/16 70.0 44.70 49.10
UTX 160115C00075000 C 01/15/16 75.0 39.75 44.20
UTX 160115C00080000 C 01/15/16 80.0 35.05 38.20
UTX 160115C00085000 C 01/15/16 85.0 30.20 33.40
UTX 160115C00090000 C 01/15/16 90.0 25.50 28.75
UTX 160115C00095000 C 01/15/16 95.0 22.60 24.20
UTX 160115C00097500 C 01/15/16 97.5 20.10 21.70
UTX 160115C00100000 C 01/15/16 100.0 16.80 19.60
UTX 160115C00105000 C 01/15/16 105.0 13.75 15.70
UTX 160115C00110000 C 01/15/16 110.0 11.35 11.60
UTX 160115C00115000 C 01/15/16 115.0 8.35 8.55
UTX 160115C00120000 C 01/15/16 120.0 5.85 6.05
UTX 160115C00125000 C 01/15/16 125.0 3.90 4.10
UTX 160115C00130000 C 01/15/16 130.0 2.49 2.63
UTX 160115C00135000 C 01/15/16 135.0 1.53 1.64
UTX 160115C00140000 C 01/15/16 140.0 0.89 1.02
UTX 160115C00145000 C 01/15/16 145.0 0.50 0.62
UTX 160115C00150000 C 01/15/16 150.0 0.25 0.37
UTX 160115C00155000 C 01/15/16 155.0 0.13 0.23
UTX 160115C00160000 C 01/15/16 160.0 0.10 0.15
UTX 160115C00165000 C 01/15/16 165.0 0.05 0.11
UTX 160115C00170000 C 01/15/16 170.0 0.03 0.08
UTX 160115C00175000 C 01/15/16 175.0 0.02 0.07
UTX 160115P00050000 P 01/15/16 50.0 0.16 0.19
UTX 160115P00055000 P 01/15/16 55.0 0.22 0.32
UTX 160115P00060000 P 01/15/16 60.0 0.30 0.41
UTX 160115P00065000 P 01/15/16 65.0 0.40 0.52
UTX 160115P00070000 P 01/15/16 70.0 0.54 0.65
UTX 160115P00075000 P 01/15/16 75.0 0.71 0.81
UTX 160115P00080000 P 01/15/16 80.0 0.93 1.00
UTX 160115P00085000 P 01/15/16 85.0 1.23 1.32
UTX 160115P00090000 P 01/15/16 90.0 1.65 1.77
UTX 160115P00095000 P 01/15/16 95.0 2.25 2.34
UTX 160115P00097500 P 01/15/16 97.5 2.62 2.72
UTX 160115P00100000 P 01/15/16 100.0 3.00 3.20
UTX 160115P00105000 P 01/15/16 105.0 4.15 4.30
UTX 160115P00110000 P 01/15/16 110.0 5.60 5.85
UTX 160115P00115000 P 01/15/16 115.0 7.60 7.85
UTX 160115P00120000 P 01/15/16 120.0 10.15 10.35
UTX 160115P00125000 P 01/15/16 125.0 13.25 13.50
UTX 160115P00130000 P 01/15/16 130.0 16.75 17.10
UTX 160115P00135000 P 01/15/16 135.0 20.05 23.15
UTX 160115P00140000 P 01/15/16 140.0 24.45 27.60
UTX 160115P00145000 P 01/15/16 145.0 28.85 32.15
UTX 160115P00150000 P 01/15/16 150.0 33.65 36.90
UTX 160115P00155000 P 01/15/16 155.0 37.60 41.80
UTX 160115P00160000 P 01/15/16 160.0 42.55 46.70
UTX 160115P00165000 P 01/15/16 165.0 47.40 51.65
UTX 160115P00170000 P 01/15/16 170.0 52.20 56.65
UTX 160115P00175000 P 01/15/16 175.0 57.15 61.65
UTX 170120C00050000 C 01/20/17 50.0 64.60 69.35
UTX 170120C00055000 C 01/20/17 55.0 59.60 64.20
UTX 170120C00060000 C 01/20/17 60.0 54.55 59.25
UTX 170120C00065000 C 01/20/17 65.0 49.60 54.30
UTX 170120C00070000 C 01/20/17 70.0 44.75 49.40
UTX 170120C00075000 C 01/20/17 75.0 40.10 43.95
UTX 170120C00080000 C 01/20/17 80.0 35.70 39.35
UTX 170120C00085000 C 01/20/17 85.0 30.95 34.55
UTX 170120C00090000 C 01/20/17 90.0 27.15 30.35
UTX 170120C00095000 C 01/20/17 95.0 23.15 26.40
UTX 170120C00100000 C 01/20/17 100.0 20.40 22.20
UTX 170120C00105000 C 01/20/17 105.0 17.75 18.60
UTX 170120C00110000 C 01/20/17 110.0 14.70 15.55
UTX 170120C00115000 C 01/20/17 115.0 11.95 12.80
UTX 170120C00120000 C 01/20/17 120.0 9.65 10.30
UTX 170120C00125000 C 01/20/17 125.0 7.50 8.30
UTX 170120C00130000 C 01/20/17 130.0 5.80 6.55
UTX 170120C00135000 C 01/20/17 135.0 4.45 5.15
UTX 170120C00140000 C 01/20/17 140.0 3.35 3.95
UTX 170120C00145000 C 01/20/17 145.0 2.46 3.10
UTX 170120C00150000 C 01/20/17 150.0 1.81 2.42
UTX 170120C00155000 C 01/20/17 155.0 1.31 1.90
UTX 170120C00160000 C 01/20/17 160.0 0.95 1.47
UTX 170120C00165000 C 01/20/17 165.0 0.69 1.14
UTX 170120C00170000 C 01/20/17 170.0 0.51 0.88
UTX 170120C00175000 C 01/20/17 175.0 0.37 0.68
UTX 170120P00050000 P 01/20/17 50.0 0.57 0.80
UTX 170120P00055000 P 01/20/17 55.0 0.75 1.11
UTX 170120P00060000 P 01/20/17 60.0 0.98 1.38
UTX 170120P00065000 P 01/20/17 65.0 1.26 1.71
UTX 170120P00070000 P 01/20/17 70.0 1.61 2.12
UTX 170120P00075000 P 01/20/17 75.0 2.06 2.60
UTX 170120P00080000 P 01/20/17 80.0 2.65 3.00
UTX 170120P00085000 P 01/20/17 85.0 3.40 3.95
UTX 170120P00090000 P 01/20/17 90.0 4.30 4.85
UTX 170120P00095000 P 01/20/17 95.0 5.50 5.95
UTX 170120P00100000 P 01/20/17 100.0 6.75 7.35
UTX 170120P00105000 P 01/20/17 105.0 8.35 9.00
UTX 170120P00110000 P 01/20/17 110.0 10.25 10.90
UTX 170120P00115000 P 01/20/17 115.0 12.45 13.15
UTX 170120P00120000 P 01/20/17 120.0 15.05 15.75
UTX 170120P00125000 P 01/20/17 125.0 17.90 18.75
UTX 170120P00130000 P 01/20/17 130.0 21.10 22.00
UTX 170120P00135000 P 01/20/17 135.0 24.65 25.55
UTX 170120P00140000 P 01/20/17 140.0 27.80 31.45
UTX 170120P00145000 P 01/20/17 145.0 31.90 35.50
UTX 170120P00150000 P 01/20/17 150.0 36.20 39.80
UTX 170120P00155000 P 01/20/17 155.0 40.65 44.25
UTX 170120P00160000 P 01/20/17 160.0 44.50 48.55
UTX 170120P00165000 P 01/20/17 165.0 49.15 53.15
UTX 170120P00170000 P 01/20/17 170.0 53.95 57.90
UTX 170120P00175000 P 01/20/17 175.0 58.15 62.80

OPRA data is delayed 15 minutes.