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

Quote Lookup

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

United Technologies Corporation (UTX)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 141107C00075000 C 11/07/14 75.0 31.85 32.45
UTX 141107C00080000 C 11/07/14 80.0 26.80 27.45
UTX 141107C00085000 C 11/07/14 85.0 21.85 22.45
UTX 141107C00090000 C 11/07/14 90.0 16.65 17.50
UTX 141107C00091000 C 11/07/14 91.0 15.95 16.40
UTX 141107C00092000 C 11/07/14 92.0 14.85 15.40
UTX 141107C00093000 C 11/07/14 93.0 13.85 14.40
UTX 141107C00094000 C 11/07/14 94.0 12.85 13.40
UTX 141107C00095000 C 11/07/14 95.0 11.95 12.40
UTX 141107C00096000 C 11/07/14 96.0 10.85 11.40
UTX 141107C00097000 C 11/07/14 97.0 9.95 10.40
UTX 141107C00098000 C 11/07/14 98.0 8.95 9.40
UTX 141107C00099000 C 11/07/14 99.0 7.85 8.45
UTX 141107C00100000 C 11/07/14 100.0 7.00 7.45
UTX 141107C00101000 C 11/07/14 101.0 6.00 6.45
UTX 141107C00102000 C 11/07/14 102.0 5.00 5.60
UTX 141107C00103000 C 11/07/14 103.0 4.05 4.45
UTX 141107C00104000 C 11/07/14 104.0 3.15 3.45
UTX 141107C00105000 C 11/07/14 105.0 2.27 2.39
UTX 141107C00106000 C 11/07/14 106.0 1.50 1.70
UTX 141107C00107000 C 11/07/14 107.0 0.87 1.03
UTX 141107C00108000 C 11/07/14 108.0 0.43 0.49
UTX 141107C00109000 C 11/07/14 109.0 0.18 0.23
UTX 141107C00110000 C 11/07/14 110.0 0.07 0.13
UTX 141107C00111000 C 11/07/14 111.0 0.03 0.07
UTX 141107C00112000 C 11/07/14 112.0 0.00 0.05
UTX 141107C00113000 C 11/07/14 113.0 0.00 0.05
UTX 141107C00114000 C 11/07/14 114.0 0.00 0.05
UTX 141107C00115000 C 11/07/14 115.0 0.00 0.05
UTX 141107C00116000 C 11/07/14 116.0 0.00 0.05
UTX 141107C00117000 C 11/07/14 117.0 0.00 0.05
UTX 141107C00118000 C 11/07/14 118.0 0.00 0.05
UTX 141107C00119000 C 11/07/14 119.0 0.00 0.05
UTX 141107C00120000 C 11/07/14 120.0 0.00 0.05
UTX 141107C00121000 C 11/07/14 121.0 0.00 0.05
UTX 141107C00122000 C 11/07/14 122.0 0.00 0.05
UTX 141107C00123000 C 11/07/14 123.0 0.00 0.05
UTX 141107C00124000 C 11/07/14 124.0 0.00 0.05
UTX 141107C00125000 C 11/07/14 125.0 0.00 0.05
UTX 141107C00126000 C 11/07/14 126.0 0.00 0.05
UTX 141107C00130000 C 11/07/14 130.0 0.00 0.11
UTX 141107C00135000 C 11/07/14 135.0 0.00 0.11
UTX 141107C00140000 C 11/07/14 140.0 0.00 0.10
UTX 141107C00145000 C 11/07/14 145.0 0.00 0.11
UTX 141107P00075000 P 11/07/14 75.0 0.00 0.10
UTX 141107P00080000 P 11/07/14 80.0 0.00 0.06
UTX 141107P00085000 P 11/07/14 85.0 0.00 0.10
UTX 141107P00090000 P 11/07/14 90.0 0.00 0.10
UTX 141107P00091000 P 11/07/14 91.0 0.00 0.11
UTX 141107P00092000 P 11/07/14 92.0 0.00 0.11
UTX 141107P00093000 P 11/07/14 93.0 0.00 0.11
UTX 141107P00094000 P 11/07/14 94.0 0.00 0.11
UTX 141107P00095000 P 11/07/14 95.0 0.01 0.11
UTX 141107P00096000 P 11/07/14 96.0 0.00 0.11
UTX 141107P00097000 P 11/07/14 97.0 0.00 0.12
UTX 141107P00098000 P 11/07/14 98.0 0.00 0.11
UTX 141107P00099000 P 11/07/14 99.0 0.01 0.13
UTX 141107P00100000 P 11/07/14 100.0 0.01 0.14
UTX 141107P00101000 P 11/07/14 101.0 0.01 0.14
UTX 141107P00102000 P 11/07/14 102.0 0.01 0.16
UTX 141107P00103000 P 11/07/14 103.0 0.05 0.18
UTX 141107P00104000 P 11/07/14 104.0 0.09 0.23
UTX 141107P00105000 P 11/07/14 105.0 0.29 0.33
UTX 141107P00106000 P 11/07/14 106.0 0.50 0.56
UTX 141107P00107000 P 11/07/14 107.0 0.86 0.93
UTX 141107P00108000 P 11/07/14 108.0 1.14 1.48
UTX 141107P00109000 P 11/07/14 109.0 2.12 2.26
UTX 141107P00110000 P 11/07/14 110.0 2.78 3.15
UTX 141107P00111000 P 11/07/14 111.0 3.65 4.10
UTX 141107P00112000 P 11/07/14 112.0 4.65 5.10
UTX 141107P00113000 P 11/07/14 113.0 5.60 6.10
UTX 141107P00114000 P 11/07/14 114.0 6.60 7.10
UTX 141107P00115000 P 11/07/14 115.0 7.60 8.10
UTX 141107P00116000 P 11/07/14 116.0 8.60 9.10
UTX 141107P00117000 P 11/07/14 117.0 9.60 10.20
UTX 141107P00118000 P 11/07/14 118.0 10.60 11.20
UTX 141107P00119000 P 11/07/14 119.0 11.60 12.20
UTX 141107P00120000 P 11/07/14 120.0 12.60 13.20
UTX 141107P00121000 P 11/07/14 121.0 13.60 14.20
UTX 141107P00122000 P 11/07/14 122.0 14.60 15.20
UTX 141107P00123000 P 11/07/14 123.0 15.60 16.20
UTX 141107P00124000 P 11/07/14 124.0 14.50 18.40
UTX 141107P00125000 P 11/07/14 125.0 16.10 19.70
UTX 141107P00126000 P 11/07/14 126.0 16.50 20.75
UTX 141107P00130000 P 11/07/14 130.0 22.60 24.50
UTX 141107P00135000 P 11/07/14 135.0 27.60 29.45
UTX 141107P00140000 P 11/07/14 140.0 32.40 34.45
UTX 141107P00145000 P 11/07/14 145.0 37.40 38.55
UTX 141114C00080000 C 11/14/14 80.0 26.80 27.45
UTX 141114C00085000 C 11/14/14 85.0 21.55 22.65
UTX 141114C00089000 C 11/14/14 89.0 17.85 18.40
UTX 141114C00090000 C 11/14/14 90.0 16.90 17.40
UTX 141114C00091000 C 11/14/14 91.0 15.95 16.70
UTX 141114C00092000 C 11/14/14 92.0 14.95 15.40
UTX 141114C00093000 C 11/14/14 93.0 13.85 14.40
UTX 141114C00094000 C 11/14/14 94.0 12.90 13.40
UTX 141114C00095000 C 11/14/14 95.0 11.95 12.45
UTX 141114C00096000 C 11/14/14 96.0 10.95 11.45
UTX 141114C00097000 C 11/14/14 97.0 10.00 11.30
UTX 141114C00098000 C 11/14/14 98.0 9.00 9.60
UTX 141114C00099000 C 11/14/14 99.0 8.00 8.45
UTX 141114C00100000 C 11/14/14 100.0 7.00 7.65
UTX 141114C00101000 C 11/14/14 101.0 6.05 6.65
UTX 141114C00102000 C 11/14/14 102.0 5.10 5.65
UTX 141114C00103000 C 11/14/14 103.0 4.15 4.65
UTX 141114C00104000 C 11/14/14 104.0 3.25 3.65
UTX 141114C00105000 C 11/14/14 105.0 2.45 2.94
UTX 141114C00106000 C 11/14/14 106.0 1.75 2.21
UTX 141114C00107000 C 11/14/14 107.0 1.15 1.37
UTX 141114C00108000 C 11/14/14 108.0 0.68 0.74
UTX 141114C00109000 C 11/14/14 109.0 0.38 0.47
UTX 141114C00110000 C 11/14/14 110.0 0.20 0.26
UTX 141114C00111000 C 11/14/14 111.0 0.10 0.14
UTX 141114C00112000 C 11/14/14 112.0 0.05 0.11
UTX 141114C00113000 C 11/14/14 113.0 0.01 0.08
UTX 141114C00114000 C 11/14/14 114.0 0.00 0.05
UTX 141114C00115000 C 11/14/14 115.0 0.00 0.05
UTX 141114C00116000 C 11/14/14 116.0 0.00 0.05
UTX 141114C00117000 C 11/14/14 117.0 0.00 0.05
UTX 141114C00118000 C 11/14/14 118.0 0.00 0.05
UTX 141114C00119000 C 11/14/14 119.0 0.00 0.05
UTX 141114C00120000 C 11/14/14 120.0 0.00 0.05
UTX 141114C00121000 C 11/14/14 121.0 0.00 0.05
UTX 141114C00122000 C 11/14/14 122.0 0.00 0.05
UTX 141114C00123000 C 11/14/14 123.0 0.00 0.05
UTX 141114C00124000 C 11/14/14 124.0 0.00 0.05
UTX 141114P00080000 P 11/14/14 80.0 0.00 0.06
UTX 141114P00085000 P 11/14/14 85.0 0.00 0.11
UTX 141114P00089000 P 11/14/14 89.0 0.00 0.13
UTX 141114P00090000 P 11/14/14 90.0 0.01 0.12
UTX 141114P00091000 P 11/14/14 91.0 0.00 0.13
UTX 141114P00092000 P 11/14/14 92.0 0.01 0.13
UTX 141114P00093000 P 11/14/14 93.0 0.01 0.14
UTX 141114P00094000 P 11/14/14 94.0 0.01 0.14
UTX 141114P00095000 P 11/14/14 95.0 0.02 0.15
UTX 141114P00096000 P 11/14/14 96.0 0.03 0.14
UTX 141114P00097000 P 11/14/14 97.0 0.04 0.16
UTX 141114P00098000 P 11/14/14 98.0 0.04 0.17
UTX 141114P00099000 P 11/14/14 99.0 0.07 0.20
UTX 141114P00100000 P 11/14/14 100.0 0.10 0.23
UTX 141114P00101000 P 11/14/14 101.0 0.13 0.28
UTX 141114P00102000 P 11/14/14 102.0 0.20 0.30
UTX 141114P00103000 P 11/14/14 103.0 0.32 0.42
UTX 141114P00104000 P 11/14/14 104.0 0.49 0.58
UTX 141114P00105000 P 11/14/14 105.0 0.76 0.82
UTX 141114P00106000 P 11/14/14 106.0 1.09 1.15
UTX 141114P00107000 P 11/14/14 107.0 1.51 1.62
UTX 141114P00108000 P 11/14/14 108.0 2.13 2.24
UTX 141114P00109000 P 11/14/14 109.0 2.57 2.98
UTX 141114P00110000 P 11/14/14 110.0 3.20 3.85
UTX 141114P00111000 P 11/14/14 111.0 4.10 4.75
UTX 141114P00112000 P 11/14/14 112.0 5.25 5.70
UTX 141114P00113000 P 11/14/14 113.0 6.25 6.70
UTX 141114P00114000 P 11/14/14 114.0 7.20 7.70
UTX 141114P00115000 P 11/14/14 115.0 8.20 8.65
UTX 141114P00116000 P 11/14/14 116.0 9.20 9.80
UTX 141114P00117000 P 11/14/14 117.0 10.20 11.05
UTX 141114P00118000 P 11/14/14 118.0 11.20 12.25
UTX 141114P00119000 P 11/14/14 119.0 12.20 13.00
UTX 141114P00120000 P 11/14/14 120.0 12.70 14.55
UTX 141114P00121000 P 11/14/14 121.0 13.20 15.75
UTX 141114P00122000 P 11/14/14 122.0 14.00 16.75
UTX 141114P00123000 P 11/14/14 123.0 14.15 18.55
UTX 141114P00124000 P 11/14/14 124.0 16.35 18.50
UTX 141122C00060000 C 11/22/14 60.0 45.20 47.45
UTX 141122C00065000 C 11/22/14 65.0 40.30 44.30
UTX 141122C00070000 C 11/22/14 70.0 35.00 37.70
UTX 141122C00075000 C 11/22/14 75.0 30.20 34.50
UTX 141122C00079000 C 11/22/14 79.0 27.80 28.40
UTX 141122C00080000 C 11/22/14 80.0 25.20 29.05
UTX 141122C00081000 C 11/22/14 81.0 25.80 26.40
UTX 141122C00084000 C 11/22/14 84.0 22.80 23.40
UTX 141122C00085000 C 11/22/14 85.0 20.50 23.85
UTX 141122C00086000 C 11/22/14 86.0 20.80 21.35
UTX 141122C00089000 C 11/22/14 89.0 17.60 20.15
UTX 141122C00090000 C 11/22/14 90.0 16.20 17.60
UTX 141122C00091000 C 11/22/14 91.0 15.80 16.80
UTX 141122C00092000 C 11/22/14 92.0 14.95 15.80
UTX 141122C00093000 C 11/22/14 93.0 13.95 14.80
UTX 141122C00094000 C 11/22/14 94.0 12.95 13.80
UTX 141122C00095000 C 11/22/14 95.0 11.95 12.40
UTX 141122C00096000 C 11/22/14 96.0 10.95 12.10
UTX 141122C00097000 C 11/22/14 97.0 10.00 10.85
UTX 141122C00098000 C 11/22/14 98.0 8.90 10.10
UTX 141122C00099000 C 11/22/14 99.0 8.00 8.45
UTX 141122C00100000 C 11/22/14 100.0 7.05 7.40
UTX 141122C00101000 C 11/22/14 101.0 6.10 6.65
UTX 141122C00102000 C 11/22/14 102.0 5.15 5.60
UTX 141122C00103000 C 11/22/14 103.0 4.25 4.60
UTX 141122C00104000 C 11/22/14 104.0 3.40 3.70
UTX 141122C00105000 C 11/22/14 105.0 2.63 2.92
UTX 141122C00106000 C 11/22/14 106.0 1.96 2.01
UTX 141122C00107000 C 11/22/14 107.0 1.38 1.43
UTX 141122C00108000 C 11/22/14 108.0 0.91 0.96
UTX 141122C00109000 C 11/22/14 109.0 0.58 0.62
UTX 141122C00110000 C 11/22/14 110.0 0.36 0.39
UTX 141122C00111000 C 11/22/14 111.0 0.22 0.27
UTX 141122C00112000 C 11/22/14 112.0 0.13 0.19
UTX 141122C00113000 C 11/22/14 113.0 0.05 0.14
UTX 141122C00114000 C 11/22/14 114.0 0.04 0.10
UTX 141122C00115000 C 11/22/14 115.0 0.03 0.04
UTX 141122C00116000 C 11/22/14 116.0 0.01 0.05
UTX 141122C00117000 C 11/22/14 117.0 0.00 0.04
UTX 141122C00118000 C 11/22/14 118.0 0.00 0.04
UTX 141122C00119000 C 11/22/14 119.0 0.00 0.03
UTX 141122C00120000 C 11/22/14 120.0 0.00 0.02
UTX 141122C00121000 C 11/22/14 121.0 0.00 0.03
UTX 141122C00122000 C 11/22/14 122.0 0.00 0.03
UTX 141122C00123000 C 11/22/14 123.0 0.00 0.03
UTX 141122C00124000 C 11/22/14 124.0 0.00 0.03
UTX 141122C00125000 C 11/22/14 125.0 0.00 0.03
UTX 141122C00126000 C 11/22/14 126.0 0.00 0.03
UTX 141122C00130000 C 11/22/14 130.0 0.00 0.03
UTX 141122C00135000 C 11/22/14 135.0 0.00 0.02
UTX 141122C00140000 C 11/22/14 140.0 0.00 0.02
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.03
UTX 141122C00150000 C 11/22/14 150.0 0.00 0.02
UTX 141122C00155000 C 11/22/14 155.0 0.00 0.03
UTX 141122C00160000 C 11/22/14 160.0 0.00 0.03
UTX 141122C00165000 C 11/22/14 165.0 0.00 0.03
UTX 141122C00170000 C 11/22/14 170.0 0.00 0.03
UTX 141122C00175000 C 11/22/14 175.0 0.00 0.03
UTX 141122P00060000 P 11/22/14 60.0 0.00 0.01
UTX 141122P00065000 P 11/22/14 65.0 0.00 0.01
UTX 141122P00070000 P 11/22/14 70.0 0.00 0.01
UTX 141122P00075000 P 11/22/14 75.0 0.00 0.01
UTX 141122P00079000 P 11/22/14 79.0 0.00 0.04
UTX 141122P00080000 P 11/22/14 80.0 0.00 0.02
UTX 141122P00081000 P 11/22/14 81.0 0.00 0.05
UTX 141122P00084000 P 11/22/14 84.0 0.00 0.06
UTX 141122P00085000 P 11/22/14 85.0 0.02 0.06
UTX 141122P00086000 P 11/22/14 86.0 0.01 0.06
UTX 141122P00089000 P 11/22/14 89.0 0.00 0.08
UTX 141122P00090000 P 11/22/14 90.0 0.01 0.09
UTX 141122P00091000 P 11/22/14 91.0 0.01 0.09
UTX 141122P00092000 P 11/22/14 92.0 0.02 0.09
UTX 141122P00093000 P 11/22/14 93.0 0.06 0.10
UTX 141122P00094000 P 11/22/14 94.0 0.04 0.11
UTX 141122P00095000 P 11/22/14 95.0 0.06 0.13
UTX 141122P00096000 P 11/22/14 96.0 0.08 0.14
UTX 141122P00097000 P 11/22/14 97.0 0.10 0.15
UTX 141122P00098000 P 11/22/14 98.0 0.13 0.21
UTX 141122P00099000 P 11/22/14 99.0 0.17 0.24
UTX 141122P00100000 P 11/22/14 100.0 0.25 0.28
UTX 141122P00101000 P 11/22/14 101.0 0.30 0.36
UTX 141122P00102000 P 11/22/14 102.0 0.40 0.47
UTX 141122P00103000 P 11/22/14 103.0 0.57 0.62
UTX 141122P00104000 P 11/22/14 104.0 0.78 0.82
UTX 141122P00105000 P 11/22/14 105.0 1.05 1.09
UTX 141122P00106000 P 11/22/14 106.0 1.36 1.45
UTX 141122P00107000 P 11/22/14 107.0 1.81 1.91
UTX 141122P00108000 P 11/22/14 108.0 2.41 2.49
UTX 141122P00109000 P 11/22/14 109.0 3.00 3.20
UTX 141122P00110000 P 11/22/14 110.0 3.60 4.00
UTX 141122P00111000 P 11/22/14 111.0 4.25 4.85
UTX 141122P00112000 P 11/22/14 112.0 4.75 5.80
UTX 141122P00113000 P 11/22/14 113.0 6.25 6.75
UTX 141122P00114000 P 11/22/14 114.0 7.25 7.70
UTX 141122P00115000 P 11/22/14 115.0 7.55 8.70
UTX 141122P00116000 P 11/22/14 116.0 9.10 9.65
UTX 141122P00117000 P 11/22/14 117.0 9.50 10.65
UTX 141122P00118000 P 11/22/14 118.0 11.20 11.80
UTX 141122P00119000 P 11/22/14 119.0 12.20 12.80
UTX 141122P00120000 P 11/22/14 120.0 13.20 13.75
UTX 141122P00121000 P 11/22/14 121.0 14.20 14.75
UTX 141122P00122000 P 11/22/14 122.0 15.20 15.75
UTX 141122P00123000 P 11/22/14 123.0 14.65 17.80
UTX 141122P00124000 P 11/22/14 124.0 15.20 18.95
UTX 141122P00125000 P 11/22/14 125.0 16.85 19.50
UTX 141122P00126000 P 11/22/14 126.0 17.15 20.95
UTX 141122P00130000 P 11/22/14 130.0 23.15 23.90
UTX 141122P00135000 P 11/22/14 135.0 26.15 28.90
UTX 141122P00140000 P 11/22/14 140.0 33.20 34.45
UTX 141122P00145000 P 11/22/14 145.0 36.60 38.90
UTX 141122P00150000 P 11/22/14 150.0 41.10 43.90
UTX 141122P00155000 P 11/22/14 155.0 46.10 48.90
UTX 141122P00160000 P 11/22/14 160.0 51.40 53.90
UTX 141122P00165000 P 11/22/14 165.0 56.30 58.90
UTX 141122P00170000 P 11/22/14 170.0 61.40 63.90
UTX 141122P00175000 P 11/22/14 175.0 66.30 68.90
UTX 141128C00070000 C 11/28/14 70.0 36.85 38.95
UTX 141128C00075000 C 11/28/14 75.0 30.10 34.00
UTX 141128C00080000 C 11/28/14 80.0 25.10 29.50
UTX 141128C00085000 C 11/28/14 85.0 20.00 23.00
UTX 141128C00087000 C 11/28/14 87.0 19.85 22.00
UTX 141128C00088000 C 11/28/14 88.0 18.85 19.65
UTX 141128C00089000 C 11/28/14 89.0 17.60 18.65
UTX 141128C00090000 C 11/28/14 90.0 16.70 17.65
UTX 141128C00091000 C 11/28/14 91.0 15.85 16.65
UTX 141128C00092000 C 11/28/14 92.0 14.90 16.30
UTX 141128C00093000 C 11/28/14 93.0 13.90 14.40
UTX 141128C00094000 C 11/28/14 94.0 12.90 13.45
UTX 141128C00095000 C 11/28/14 95.0 11.90 13.50
UTX 141128C00096000 C 11/28/14 96.0 11.00 12.30
UTX 141128C00097000 C 11/28/14 97.0 9.90 10.85
UTX 141128C00098000 C 11/28/14 98.0 8.95 9.45
UTX 141128C00099000 C 11/28/14 99.0 8.00 8.70
UTX 141128C00100000 C 11/28/14 100.0 7.10 8.30
UTX 141128C00101000 C 11/28/14 101.0 6.15 6.60
UTX 141128C00102000 C 11/28/14 102.0 5.15 5.65
UTX 141128C00103000 C 11/28/14 103.0 4.35 5.00
UTX 141128C00104000 C 11/28/14 104.0 3.50 3.95
UTX 141128C00105000 C 11/28/14 105.0 2.75 3.15
UTX 141128C00106000 C 11/28/14 106.0 2.10 2.47
UTX 141128C00107000 C 11/28/14 107.0 1.52 1.63
UTX 141128C00108000 C 11/28/14 108.0 1.07 1.38
UTX 141128C00109000 C 11/28/14 109.0 0.71 0.95
UTX 141128C00110000 C 11/28/14 110.0 0.47 0.68
UTX 141128C00111000 C 11/28/14 111.0 0.29 0.40
UTX 141128C00112000 C 11/28/14 112.0 0.16 0.30
UTX 141128C00113000 C 11/28/14 113.0 0.10 0.17
UTX 141128C00114000 C 11/28/14 114.0 0.05 0.16
UTX 141128C00115000 C 11/28/14 115.0 0.03 0.11
UTX 141128C00116000 C 11/28/14 116.0 0.01 0.08
UTX 141128C00117000 C 11/28/14 117.0 0.00 0.06
UTX 141128C00118000 C 11/28/14 118.0 0.00 0.05
UTX 141128C00119000 C 11/28/14 119.0 0.00 0.04
UTX 141128C00120000 C 11/28/14 120.0 0.00 0.04
UTX 141128C00121000 C 11/28/14 121.0 0.00 0.04
UTX 141128C00122000 C 11/28/14 122.0 0.00 0.03
UTX 141128P00070000 P 11/28/14 70.0 0.00 0.03
UTX 141128P00075000 P 11/28/14 75.0 0.00 0.04
UTX 141128P00080000 P 11/28/14 80.0 0.01 0.06
UTX 141128P00085000 P 11/28/14 85.0 0.02 0.08
UTX 141128P00087000 P 11/28/14 87.0 0.01 0.10
UTX 141128P00088000 P 11/28/14 88.0 0.03 0.10
UTX 141128P00089000 P 11/28/14 89.0 0.02 0.13
UTX 141128P00090000 P 11/28/14 90.0 0.03 0.14
UTX 141128P00091000 P 11/28/14 91.0 0.04 0.15
UTX 141128P00092000 P 11/28/14 92.0 0.04 0.17
UTX 141128P00093000 P 11/28/14 93.0 0.06 0.18
UTX 141128P00094000 P 11/28/14 94.0 0.06 0.20
UTX 141128P00095000 P 11/28/14 95.0 0.08 0.21
UTX 141128P00096000 P 11/28/14 96.0 0.15 0.26
UTX 141128P00097000 P 11/28/14 97.0 0.14 0.24
UTX 141128P00098000 P 11/28/14 98.0 0.12 0.31
UTX 141128P00099000 P 11/28/14 99.0 0.23 0.37
UTX 141128P00100000 P 11/28/14 100.0 0.28 0.41
UTX 141128P00101000 P 11/28/14 101.0 0.38 0.48
UTX 141128P00102000 P 11/28/14 102.0 0.37 0.61
UTX 141128P00103000 P 11/28/14 103.0 0.62 0.77
UTX 141128P00104000 P 11/28/14 104.0 0.88 1.00
UTX 141128P00105000 P 11/28/14 105.0 1.14 1.30
UTX 141128P00106000 P 11/28/14 106.0 1.58 1.67
UTX 141128P00107000 P 11/28/14 107.0 1.98 2.13
UTX 141128P00108000 P 11/28/14 108.0 2.45 2.68
UTX 141128P00109000 P 11/28/14 109.0 2.97 3.35
UTX 141128P00110000 P 11/28/14 110.0 3.50 4.10
UTX 141128P00111000 P 11/28/14 111.0 4.50 4.95
UTX 141128P00112000 P 11/28/14 112.0 5.40 5.85
UTX 141128P00113000 P 11/28/14 113.0 5.45 6.85
UTX 141128P00114000 P 11/28/14 114.0 7.25 7.85
UTX 141128P00115000 P 11/28/14 115.0 8.25 8.80
UTX 141128P00116000 P 11/28/14 116.0 9.20 9.80
UTX 141128P00117000 P 11/28/14 117.0 10.20 10.70
UTX 141128P00118000 P 11/28/14 118.0 10.75 11.70
UTX 141128P00119000 P 11/28/14 119.0 11.70 13.55
UTX 141128P00120000 P 11/28/14 120.0 12.70 14.05
UTX 141128P00121000 P 11/28/14 121.0 13.70 15.85
UTX 141128P00122000 P 11/28/14 122.0 14.85 16.05
UTX 141205C00080000 C 12/05/14 80.0 26.85 28.90
UTX 141205C00085000 C 12/05/14 85.0 20.60 23.00
UTX 141205C00087000 C 12/05/14 87.0 19.60 20.65
UTX 141205C00088000 C 12/05/14 88.0 18.85 19.65
UTX 141205C00089000 C 12/05/14 89.0 17.85 18.65
UTX 141205C00090000 C 12/05/14 90.0 16.85 17.65
UTX 141205C00091000 C 12/05/14 91.0 15.85 16.65
UTX 141205C00092000 C 12/05/14 92.0 14.85 15.40
UTX 141205C00093000 C 12/05/14 93.0 13.95 14.40
UTX 141205C00094000 C 12/05/14 94.0 12.90 13.45
UTX 141205C00095000 C 12/05/14 95.0 11.75 12.45
UTX 141205C00096000 C 12/05/14 96.0 11.00 12.70
UTX 141205C00097000 C 12/05/14 97.0 9.55 10.50
UTX 141205C00098000 C 12/05/14 98.0 9.00 9.50
UTX 141205C00099000 C 12/05/14 99.0 8.10 9.45
UTX 141205C00100000 C 12/05/14 100.0 7.15 8.20
UTX 141205C00101000 C 12/05/14 101.0 6.20 7.25
UTX 141205C00102000 C 12/05/14 102.0 5.30 6.35
UTX 141205C00103000 C 12/05/14 103.0 4.45 5.40
UTX 141205C00104000 C 12/05/14 104.0 3.65 4.05
UTX 141205C00105000 C 12/05/14 105.0 2.93 3.25
UTX 141205C00106000 C 12/05/14 106.0 2.31 2.58
UTX 141205C00107000 C 12/05/14 107.0 1.73 1.90
UTX 141205C00108000 C 12/05/14 108.0 1.26 1.41
UTX 141205C00109000 C 12/05/14 109.0 0.91 1.09
UTX 141205C00110000 C 12/05/14 110.0 0.63 0.83
UTX 141205C00111000 C 12/05/14 111.0 0.43 0.59
UTX 141205C00112000 C 12/05/14 112.0 0.25 0.45
UTX 141205C00113000 C 12/05/14 113.0 0.15 0.32
UTX 141205C00114000 C 12/05/14 114.0 0.10 0.22
UTX 141205C00115000 C 12/05/14 115.0 0.06 0.15
UTX 141205C00116000 C 12/05/14 116.0 0.02 0.11
UTX 141205C00117000 C 12/05/14 117.0 0.02 0.08
UTX 141205C00118000 C 12/05/14 118.0 0.01 0.06
UTX 141205C00119000 C 12/05/14 119.0 0.00 0.05
UTX 141205C00120000 C 12/05/14 120.0 0.00 0.04
UTX 141205C00121000 C 12/05/14 121.0 0.00 0.04
UTX 141205C00122000 C 12/05/14 122.0 0.00 0.04
UTX 141205P00080000 P 12/05/14 80.0 0.02 0.07
UTX 141205P00085000 P 12/05/14 85.0 0.04 0.10
UTX 141205P00087000 P 12/05/14 87.0 0.03 0.13
UTX 141205P00088000 P 12/05/14 88.0 0.02 0.15
UTX 141205P00089000 P 12/05/14 89.0 0.04 0.16
UTX 141205P00090000 P 12/05/14 90.0 0.05 0.16
UTX 141205P00091000 P 12/05/14 91.0 0.07 0.19
UTX 141205P00092000 P 12/05/14 92.0 0.08 0.20
UTX 141205P00093000 P 12/05/14 93.0 0.09 0.22
UTX 141205P00094000 P 12/05/14 94.0 0.12 0.25
UTX 141205P00095000 P 12/05/14 95.0 0.14 0.27
UTX 141205P00096000 P 12/05/14 96.0 0.17 0.30
UTX 141205P00097000 P 12/05/14 97.0 0.20 0.35
UTX 141205P00098000 P 12/05/14 98.0 0.26 0.39
UTX 141205P00099000 P 12/05/14 99.0 0.31 0.44
UTX 141205P00100000 P 12/05/14 100.0 0.40 0.52
UTX 141205P00101000 P 12/05/14 101.0 0.48 0.64
UTX 141205P00102000 P 12/05/14 102.0 0.66 0.79
UTX 141205P00103000 P 12/05/14 103.0 0.86 0.98
UTX 141205P00104000 P 12/05/14 104.0 1.03 1.21
UTX 141205P00105000 P 12/05/14 105.0 1.15 1.51
UTX 141205P00106000 P 12/05/14 106.0 1.69 1.91
UTX 141205P00107000 P 12/05/14 107.0 2.13 2.36
UTX 141205P00108000 P 12/05/14 108.0 2.43 2.90
UTX 141205P00109000 P 12/05/14 109.0 3.05 3.55
UTX 141205P00110000 P 12/05/14 110.0 3.85 4.30
UTX 141205P00111000 P 12/05/14 111.0 4.65 5.05
UTX 141205P00112000 P 12/05/14 112.0 5.50 5.95
UTX 141205P00113000 P 12/05/14 113.0 6.40 6.90
UTX 141205P00114000 P 12/05/14 114.0 7.30 7.75
UTX 141205P00115000 P 12/05/14 115.0 8.25 8.80
UTX 141205P00116000 P 12/05/14 116.0 8.40 9.75
UTX 141205P00117000 P 12/05/14 117.0 10.20 10.80
UTX 141205P00118000 P 12/05/14 118.0 11.20 11.75
UTX 141205P00119000 P 12/05/14 119.0 11.85 13.15
UTX 141205P00120000 P 12/05/14 120.0 12.85 14.15
UTX 141205P00121000 P 12/05/14 121.0 13.85 15.15
UTX 141205P00122000 P 12/05/14 122.0 14.80 16.50
UTX 141212C00090000 C 12/12/14 90.0 16.90 17.65
UTX 141212C00091000 C 12/12/14 91.0 15.85 16.45
UTX 141212C00092000 C 12/12/14 92.0 14.85 15.40
UTX 141212C00093000 C 12/12/14 93.0 13.90 14.45
UTX 141212C00094000 C 12/12/14 94.0 12.65 13.45
UTX 141212C00095000 C 12/12/14 95.0 11.65 12.45
UTX 141212C00096000 C 12/12/14 96.0 10.85 11.45
UTX 141212C00097000 C 12/12/14 97.0 9.80 11.35
UTX 141212C00098000 C 12/12/14 98.0 9.00 9.55
UTX 141212C00099000 C 12/12/14 99.0 8.15 9.50
UTX 141212C00100000 C 12/12/14 100.0 7.20 8.40
UTX 141212C00101000 C 12/12/14 101.0 6.30 7.45
UTX 141212C00102000 C 12/12/14 102.0 5.40 6.55
UTX 141212C00103000 C 12/12/14 103.0 4.60 5.65
UTX 141212C00104000 C 12/12/14 104.0 3.85 4.10
UTX 141212C00105000 C 12/12/14 105.0 3.10 3.35
UTX 141212C00106000 C 12/12/14 106.0 2.51 2.68
UTX 141212C00107000 C 12/12/14 107.0 1.95 2.07
UTX 141212C00108000 C 12/12/14 108.0 1.48 1.61
UTX 141212C00109000 C 12/12/14 109.0 1.09 1.20
UTX 141212C00110000 C 12/12/14 110.0 0.78 0.89
UTX 141212C00111000 C 12/12/14 111.0 0.54 0.65
UTX 141212C00112000 C 12/12/14 112.0 0.38 0.54
UTX 141212C00113000 C 12/12/14 113.0 0.24 0.36
UTX 141212C00114000 C 12/12/14 114.0 0.15 0.32
UTX 141212C00115000 C 12/12/14 115.0 0.09 0.24
UTX 141212C00116000 C 12/12/14 116.0 0.06 0.17
UTX 141212C00117000 C 12/12/14 117.0 0.03 0.13
UTX 141212C00118000 C 12/12/14 118.0 0.03 0.09
UTX 141212C00119000 C 12/12/14 119.0 0.01 0.07
UTX 141212C00120000 C 12/12/14 120.0 0.01 0.06
UTX 141212C00121000 C 12/12/14 121.0 0.00 0.05
UTX 141212P00090000 P 12/12/14 90.0 0.09 0.22
UTX 141212P00091000 P 12/12/14 91.0 0.10 0.24
UTX 141212P00092000 P 12/12/14 92.0 0.12 0.24
UTX 141212P00093000 P 12/12/14 93.0 0.15 0.27
UTX 141212P00094000 P 12/12/14 94.0 0.17 0.30
UTX 141212P00095000 P 12/12/14 95.0 0.20 0.35
UTX 141212P00096000 P 12/12/14 96.0 0.23 0.37
UTX 141212P00097000 P 12/12/14 97.0 0.29 0.45
UTX 141212P00098000 P 12/12/14 98.0 0.34 0.50
UTX 141212P00099000 P 12/12/14 99.0 0.42 0.55
UTX 141212P00100000 P 12/12/14 100.0 0.55 0.66
UTX 141212P00101000 P 12/12/14 101.0 0.64 0.79
UTX 141212P00102000 P 12/12/14 102.0 0.79 0.94
UTX 141212P00103000 P 12/12/14 103.0 1.04 1.15
UTX 141212P00104000 P 12/12/14 104.0 1.22 1.41
UTX 141212P00105000 P 12/12/14 105.0 1.64 1.72
UTX 141212P00106000 P 12/12/14 106.0 1.87 2.10
UTX 141212P00107000 P 12/12/14 107.0 2.35 2.55
UTX 141212P00108000 P 12/12/14 108.0 2.67 3.10
UTX 141212P00109000 P 12/12/14 109.0 3.30 3.75
UTX 141212P00110000 P 12/12/14 110.0 4.00 4.45
UTX 141212P00111000 P 12/12/14 111.0 4.75 5.20
UTX 141212P00112000 P 12/12/14 112.0 5.45 6.05
UTX 141212P00113000 P 12/12/14 113.0 6.45 6.95
UTX 141212P00114000 P 12/12/14 114.0 6.55 7.80
UTX 141212P00115000 P 12/12/14 115.0 8.30 8.80
UTX 141212P00116000 P 12/12/14 116.0 9.25 9.75
UTX 141212P00117000 P 12/12/14 117.0 10.25 10.80
UTX 141212P00118000 P 12/12/14 118.0 11.25 11.80
UTX 141212P00119000 P 12/12/14 119.0 10.85 12.75
UTX 141212P00120000 P 12/12/14 120.0 13.20 13.85
UTX 141212P00121000 P 12/12/14 121.0 13.75 15.40
UTX 141220C00050000 C 12/20/14 50.0 55.00 59.45
UTX 141220C00055000 C 12/20/14 55.0 50.50 52.55
UTX 141220C00060000 C 12/20/14 60.0 45.50 47.55
UTX 141220C00065000 C 12/20/14 65.0 40.10 42.55
UTX 141220C00070000 C 12/20/14 70.0 35.60 37.55
UTX 141220C00075000 C 12/20/14 75.0 30.30 32.55
UTX 141220C00080000 C 12/20/14 80.0 25.55 27.55
UTX 141220C00085000 C 12/20/14 85.0 21.60 22.55
UTX 141220C00090000 C 12/20/14 90.0 16.95 17.40
UTX 141220C00095000 C 12/20/14 95.0 12.00 12.50
UTX 141220C00100000 C 12/20/14 100.0 7.30 8.45
UTX 141220C00105000 C 12/20/14 105.0 3.35 3.45
UTX 141220C00110000 C 12/20/14 110.0 0.96 1.01
UTX 141220C00115000 C 12/20/14 115.0 0.18 0.23
UTX 141220C00120000 C 12/20/14 120.0 0.01 0.08
UTX 141220C00125000 C 12/20/14 125.0 0.00 0.04
UTX 141220C00130000 C 12/20/14 130.0 0.00 0.03
UTX 141220C00135000 C 12/20/14 135.0 0.00 0.03
UTX 141220C00140000 C 12/20/14 140.0 0.00 0.03
UTX 141220C00145000 C 12/20/14 145.0 0.00 0.03
UTX 141220C00150000 C 12/20/14 150.0 0.00 0.03
UTX 141220P00050000 P 12/20/14 50.0 0.00 0.02
UTX 141220P00055000 P 12/20/14 55.0 0.00 0.02
UTX 141220P00060000 P 12/20/14 60.0 0.00 0.02
UTX 141220P00065000 P 12/20/14 65.0 0.00 0.02
UTX 141220P00070000 P 12/20/14 70.0 0.01 0.02
UTX 141220P00075000 P 12/20/14 75.0 0.02 0.05
UTX 141220P00080000 P 12/20/14 80.0 0.04 0.09
UTX 141220P00085000 P 12/20/14 85.0 0.05 0.16
UTX 141220P00090000 P 12/20/14 90.0 0.13 0.24
UTX 141220P00095000 P 12/20/14 95.0 0.30 0.36
UTX 141220P00100000 P 12/20/14 100.0 0.66 0.76
UTX 141220P00105000 P 12/20/14 105.0 1.78 1.89
UTX 141220P00110000 P 12/20/14 110.0 4.40 4.55
UTX 141220P00115000 P 12/20/14 115.0 8.25 8.80
UTX 141220P00120000 P 12/20/14 120.0 12.35 13.75
UTX 141220P00125000 P 12/20/14 125.0 17.95 18.95
UTX 141220P00130000 P 12/20/14 130.0 21.90 24.55
UTX 141220P00135000 P 12/20/14 135.0 26.75 30.40
UTX 141220P00140000 P 12/20/14 140.0 31.05 35.00
UTX 141220P00145000 P 12/20/14 145.0 36.40 40.45
UTX 141220P00150000 P 12/20/14 150.0 41.60 44.95
UTX 150117C00040000 C 01/17/15 40.0 65.30 69.50
UTX 150117C00042500 C 01/17/15 42.5 62.70 66.30
UTX 150117C00045000 C 01/17/15 45.0 60.30 64.35
UTX 150117C00047500 C 01/17/15 47.5 57.50 61.50
UTX 150117C00050000 C 01/17/15 50.0 55.20 58.80
UTX 150117C00055000 C 01/17/15 55.0 50.20 53.80
UTX 150117C00060000 C 01/17/15 60.0 45.00 49.50
UTX 150117C00065000 C 01/17/15 65.0 40.20 43.80
UTX 150117C00067500 C 01/17/15 67.5 37.85 41.45
UTX 150117C00070000 C 01/17/15 70.0 36.40 38.90
UTX 150117C00072500 C 01/17/15 72.5 32.50 36.75
UTX 150117C00075000 C 01/17/15 75.0 30.10 34.50
UTX 150117C00077500 C 01/17/15 77.5 27.65 31.80
UTX 150117C00080000 C 01/17/15 80.0 26.95 27.50
UTX 150117C00082500 C 01/17/15 82.5 24.45 25.30
UTX 150117C00085000 C 01/17/15 85.0 21.90 22.60
UTX 150117C00087500 C 01/17/15 87.5 19.45 19.95
UTX 150117C00090000 C 01/17/15 90.0 17.00 17.50
UTX 150117C00092500 C 01/17/15 92.5 14.60 15.05
UTX 150117C00095000 C 01/17/15 95.0 12.20 12.65
UTX 150117C00097500 C 01/17/15 97.5 9.90 11.00
UTX 150117C00100000 C 01/17/15 100.0 7.75 8.00
UTX 150117C00105000 C 01/17/15 105.0 4.05 4.15
UTX 150117C00110000 C 01/17/15 110.0 1.57 1.64
UTX 150117C00115000 C 01/17/15 115.0 0.46 0.50
UTX 150117C00120000 C 01/17/15 120.0 0.11 0.14
UTX 150117C00125000 C 01/17/15 125.0 0.02 0.08
UTX 150117C00130000 C 01/17/15 130.0 0.00 0.04
UTX 150117C00135000 C 01/17/15 135.0 0.00 0.03
UTX 150117C00140000 C 01/17/15 140.0 0.00 0.03
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.03
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.03
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.03
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.03
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.03
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.02
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.02
UTX 150117P00045000 P 01/17/15 45.0 0.00 0.02
UTX 150117P00047500 P 01/17/15 47.5 0.00 0.03
UTX 150117P00050000 P 01/17/15 50.0 0.00 0.03
UTX 150117P00055000 P 01/17/15 55.0 0.00 0.04
UTX 150117P00060000 P 01/17/15 60.0 0.00 0.05
UTX 150117P00065000 P 01/17/15 65.0 0.01 0.06
UTX 150117P00067500 P 01/17/15 67.5 0.01 0.07
UTX 150117P00070000 P 01/17/15 70.0 0.03 0.08
UTX 150117P00072500 P 01/17/15 72.5 0.03 0.10
UTX 150117P00075000 P 01/17/15 75.0 0.07 0.12
UTX 150117P00077500 P 01/17/15 77.5 0.07 0.16
UTX 150117P00080000 P 01/17/15 80.0 0.10 0.16
UTX 150117P00082500 P 01/17/15 82.5 0.16 0.24
UTX 150117P00085000 P 01/17/15 85.0 0.17 0.26
UTX 150117P00087500 P 01/17/15 87.5 0.26 0.29
UTX 150117P00090000 P 01/17/15 90.0 0.33 0.37
UTX 150117P00092500 P 01/17/15 92.5 0.46 0.50
UTX 150117P00095000 P 01/17/15 95.0 0.62 0.65
UTX 150117P00097500 P 01/17/15 97.5 0.85 0.90
UTX 150117P00100000 P 01/17/15 100.0 1.22 1.27
UTX 150117P00105000 P 01/17/15 105.0 2.52 2.58
UTX 150117P00110000 P 01/17/15 110.0 4.95 5.15
UTX 150117P00115000 P 01/17/15 115.0 8.60 9.05
UTX 150117P00120000 P 01/17/15 120.0 13.25 13.90
UTX 150117P00125000 P 01/17/15 125.0 18.20 18.65
UTX 150117P00130000 P 01/17/15 130.0 22.95 24.40
UTX 150117P00135000 P 01/17/15 135.0 27.95 29.50
UTX 150117P00140000 P 01/17/15 140.0 32.95 34.45
UTX 150117P00145000 P 01/17/15 145.0 37.95 39.55
UTX 150117P00150000 P 01/17/15 150.0 41.10 45.40
UTX 150117P00155000 P 01/17/15 155.0 46.20 50.35
UTX 150117P00160000 P 01/17/15 160.0 51.10 55.55
UTX 150117P00165000 P 01/17/15 165.0 56.75 60.40
UTX 150220C00050000 C 02/20/15 50.0 55.15 59.10
UTX 150220C00055000 C 02/20/15 55.0 50.05 54.20
UTX 150220C00060000 C 02/20/15 60.0 45.00 49.45
UTX 150220C00065000 C 02/20/15 65.0 40.05 44.50
UTX 150220C00070000 C 02/20/15 70.0 35.00 39.45
UTX 150220C00075000 C 02/20/15 75.0 31.65 33.65
UTX 150220C00080000 C 02/20/15 80.0 26.90 27.65
UTX 150220C00085000 C 02/20/15 85.0 21.40 22.45
UTX 150220C00090000 C 02/20/15 90.0 17.10 17.55
UTX 150220C00095000 C 02/20/15 95.0 12.40 13.70
UTX 150220C00100000 C 02/20/15 100.0 8.25 8.50
UTX 150220C00105000 C 02/20/15 105.0 4.75 4.90
UTX 150220C00110000 C 02/20/15 110.0 2.28 2.40
UTX 150220C00115000 C 02/20/15 115.0 0.90 0.97
UTX 150220C00120000 C 02/20/15 120.0 0.30 0.37
UTX 150220C00125000 C 02/20/15 125.0 0.08 0.13
UTX 150220C00130000 C 02/20/15 130.0 0.01 0.09
UTX 150220C00135000 C 02/20/15 135.0 0.00 0.06
UTX 150220C00140000 C 02/20/15 140.0 0.00 0.04
UTX 150220C00145000 C 02/20/15 145.0 0.00 0.04
UTX 150220C00150000 C 02/20/15 150.0 0.00 0.03
UTX 150220C00155000 C 02/20/15 155.0 0.00 0.03
UTX 150220C00160000 C 02/20/15 160.0 0.00 0.03
UTX 150220C00165000 C 02/20/15 165.0 0.00 0.03
UTX 150220C00170000 C 02/20/15 170.0 0.00 0.03
UTX 150220C00175000 C 02/20/15 175.0 0.00 0.03
UTX 150220P00050000 P 02/20/15 50.0 0.00 0.05
UTX 150220P00055000 P 02/20/15 55.0 0.01 0.07
UTX 150220P00060000 P 02/20/15 60.0 0.05 0.08
UTX 150220P00065000 P 02/20/15 65.0 0.04 0.11
UTX 150220P00070000 P 02/20/15 70.0 0.06 0.17
UTX 150220P00075000 P 02/20/15 75.0 0.12 0.23
UTX 150220P00080000 P 02/20/15 80.0 0.19 0.32
UTX 150220P00085000 P 02/20/15 85.0 0.35 0.45
UTX 150220P00090000 P 02/20/15 90.0 0.58 0.68
UTX 150220P00095000 P 02/20/15 95.0 1.02 1.12
UTX 150220P00100000 P 02/20/15 100.0 1.88 1.99
UTX 150220P00105000 P 02/20/15 105.0 3.45 3.60
UTX 150220P00110000 P 02/20/15 110.0 6.05 6.25
UTX 150220P00115000 P 02/20/15 115.0 9.75 9.95
UTX 150220P00120000 P 02/20/15 120.0 13.95 14.40
UTX 150220P00125000 P 02/20/15 125.0 18.75 19.50
UTX 150220P00130000 P 02/20/15 130.0 23.45 24.35
UTX 150220P00135000 P 02/20/15 135.0 26.55 30.25
UTX 150220P00140000 P 02/20/15 140.0 32.20 35.55
UTX 150220P00145000 P 02/20/15 145.0 36.65 40.90
UTX 150220P00150000 P 02/20/15 150.0 41.65 45.95
UTX 150220P00155000 P 02/20/15 155.0 47.00 51.00
UTX 150220P00160000 P 02/20/15 160.0 52.10 55.70
UTX 150220P00165000 P 02/20/15 165.0 56.55 60.95
UTX 150220P00170000 P 02/20/15 170.0 61.50 66.00
UTX 150220P00175000 P 02/20/15 175.0 66.50 70.95
UTX 150515C00050000 C 05/15/15 50.0 55.15 59.50
UTX 150515C00055000 C 05/15/15 55.0 50.10 54.50
UTX 150515C00060000 C 05/15/15 60.0 45.00 49.45
UTX 150515C00065000 C 05/15/15 65.0 40.10 44.50
UTX 150515C00070000 C 05/15/15 70.0 35.05 39.45
UTX 150515C00075000 C 05/15/15 75.0 30.90 32.65
UTX 150515C00080000 C 05/15/15 80.0 26.85 28.00
UTX 150515C00085000 C 05/15/15 85.0 22.00 22.55
UTX 150515C00090000 C 05/15/15 90.0 17.30 18.70
UTX 150515C00095000 C 05/15/15 95.0 13.00 13.55
UTX 150515C00100000 C 05/15/15 100.0 9.15 9.35
UTX 150515C00105000 C 05/15/15 105.0 5.95 6.05
UTX 150515C00110000 C 05/15/15 110.0 3.45 3.60
UTX 150515C00115000 C 05/15/15 115.0 1.84 1.92
UTX 150515C00120000 C 05/15/15 120.0 0.91 0.97
UTX 150515C00125000 C 05/15/15 125.0 0.41 0.47
UTX 150515C00130000 C 05/15/15 130.0 0.15 0.24
UTX 150515C00135000 C 05/15/15 135.0 0.04 0.13
UTX 150515C00140000 C 05/15/15 140.0 0.01 0.09
UTX 150515C00145000 C 05/15/15 145.0 0.00 0.06
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.06
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.05
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.04
UTX 150515P00050000 P 05/15/15 50.0 0.06 0.10
UTX 150515P00055000 P 05/15/15 55.0 0.09 0.15
UTX 150515P00060000 P 05/15/15 60.0 0.12 0.23
UTX 150515P00065000 P 05/15/15 65.0 0.16 0.28
UTX 150515P00070000 P 05/15/15 70.0 0.23 0.36
UTX 150515P00075000 P 05/15/15 75.0 0.35 0.48
UTX 150515P00080000 P 05/15/15 80.0 0.55 0.66
UTX 150515P00085000 P 05/15/15 85.0 0.84 0.94
UTX 150515P00090000 P 05/15/15 90.0 1.30 1.39
UTX 150515P00095000 P 05/15/15 95.0 2.07 2.16
UTX 150515P00100000 P 05/15/15 100.0 3.25 3.40
UTX 150515P00105000 P 05/15/15 105.0 5.15 5.30
UTX 150515P00110000 P 05/15/15 110.0 7.75 7.95
UTX 150515P00115000 P 05/15/15 115.0 11.10 11.40
UTX 150515P00120000 P 05/15/15 120.0 14.95 15.55
UTX 150515P00125000 P 05/15/15 125.0 19.50 20.05
UTX 150515P00130000 P 05/15/15 130.0 24.15 24.95
UTX 150515P00135000 P 05/15/15 135.0 28.95 30.20
UTX 150515P00140000 P 05/15/15 140.0 32.05 34.90
UTX 150515P00145000 P 05/15/15 145.0 37.05 41.50
UTX 150515P00150000 P 05/15/15 150.0 42.00 46.30
UTX 150515P00155000 P 05/15/15 155.0 47.00 51.25
UTX 150515P00160000 P 05/15/15 160.0 51.95 56.25
UTX 160115C00050000 C 01/15/16 50.0 55.00 59.50
UTX 160115C00055000 C 01/15/16 55.0 50.00 54.50
UTX 160115C00060000 C 01/15/16 60.0 45.00 49.50
UTX 160115C00065000 C 01/15/16 65.0 40.00 44.50
UTX 160115C00070000 C 01/15/16 70.0 36.50 38.10
UTX 160115C00075000 C 01/15/16 75.0 30.15 33.80
UTX 160115C00080000 C 01/15/16 80.0 27.00 29.25
UTX 160115C00085000 C 01/15/16 85.0 22.90 23.80
UTX 160115C00090000 C 01/15/16 90.0 18.70 20.45
UTX 160115C00095000 C 01/15/16 95.0 14.85 15.65
UTX 160115C00097500 C 01/15/16 97.5 13.20 13.95
UTX 160115C00100000 C 01/15/16 100.0 11.65 11.85
UTX 160115C00105000 C 01/15/16 105.0 8.70 8.95
UTX 160115C00110000 C 01/15/16 110.0 6.35 6.55
UTX 160115C00115000 C 01/15/16 115.0 4.45 4.60
UTX 160115C00120000 C 01/15/16 120.0 3.00 3.20
UTX 160115C00125000 C 01/15/16 125.0 2.03 2.16
UTX 160115C00130000 C 01/15/16 130.0 1.35 1.45
UTX 160115C00135000 C 01/15/16 135.0 0.88 0.99
UTX 160115C00140000 C 01/15/16 140.0 0.57 0.68
UTX 160115C00145000 C 01/15/16 145.0 0.36 0.47
UTX 160115C00150000 C 01/15/16 150.0 0.22 0.35
UTX 160115C00155000 C 01/15/16 155.0 0.13 0.27
UTX 160115C00160000 C 01/15/16 160.0 0.10 0.21
UTX 160115C00165000 C 01/15/16 165.0 0.03 0.16
UTX 160115C00170000 C 01/15/16 170.0 0.01 0.13
UTX 160115C00175000 C 01/15/16 175.0 0.00 0.13
UTX 160115P00050000 P 01/15/16 50.0 0.29 0.45
UTX 160115P00055000 P 01/15/16 55.0 0.41 0.57
UTX 160115P00060000 P 01/15/16 60.0 0.57 0.72
UTX 160115P00065000 P 01/15/16 65.0 0.83 0.94
UTX 160115P00070000 P 01/15/16 70.0 1.13 1.22
UTX 160115P00075000 P 01/15/16 75.0 1.54 1.63
UTX 160115P00080000 P 01/15/16 80.0 2.06 2.16
UTX 160115P00085000 P 01/15/16 85.0 2.71 2.88
UTX 160115P00090000 P 01/15/16 90.0 3.65 3.90
UTX 160115P00095000 P 01/15/16 95.0 4.95 5.20
UTX 160115P00097500 P 01/15/16 97.5 5.75 6.00
UTX 160115P00100000 P 01/15/16 100.0 6.65 6.90
UTX 160115P00105000 P 01/15/16 105.0 8.75 9.15
UTX 160115P00110000 P 01/15/16 110.0 11.40 11.75
UTX 160115P00115000 P 01/15/16 115.0 14.50 14.90
UTX 160115P00120000 P 01/15/16 120.0 18.10 18.50
UTX 160115P00125000 P 01/15/16 125.0 21.75 22.65
UTX 160115P00130000 P 01/15/16 130.0 26.00 27.00
UTX 160115P00135000 P 01/15/16 135.0 30.50 31.40
UTX 160115P00140000 P 01/15/16 140.0 35.20 36.25
UTX 160115P00145000 P 01/15/16 145.0 40.05 41.45
UTX 160115P00150000 P 01/15/16 150.0 43.00 47.40
UTX 160115P00155000 P 01/15/16 155.0 47.55 52.25
UTX 160115P00160000 P 01/15/16 160.0 52.80 57.00
UTX 160115P00165000 P 01/15/16 165.0 57.50 62.25
UTX 160115P00170000 P 01/15/16 170.0 64.40 66.85
UTX 160115P00175000 P 01/15/16 175.0 67.50 71.80
UTX 170120C00050000 C 01/20/17 50.0 55.10 59.50
UTX 170120C00055000 C 01/20/17 55.0 50.10 54.50
UTX 170120C00060000 C 01/20/17 60.0 45.00 49.50
UTX 170120C00065000 C 01/20/17 65.0 40.10 44.40
UTX 170120C00070000 C 01/20/17 70.0 36.85 39.05
UTX 170120C00075000 C 01/20/17 75.0 32.40 33.55
UTX 170120C00080000 C 01/20/17 80.0 28.20 29.40
UTX 170120C00085000 C 01/20/17 85.0 24.25 25.40
UTX 170120C00090000 C 01/20/17 90.0 20.60 21.80
UTX 170120C00095000 C 01/20/17 95.0 17.25 18.45
UTX 170120C00100000 C 01/20/17 100.0 14.40 15.50
UTX 170120C00105000 C 01/20/17 105.0 11.70 12.90
UTX 170120C00110000 C 01/20/17 110.0 9.40 10.60
UTX 170120C00115000 C 01/20/17 115.0 7.45 8.60
UTX 170120C00120000 C 01/20/17 120.0 5.80 6.80
UTX 170120C00125000 C 01/20/17 125.0 4.65 5.45
UTX 170120C00130000 C 01/20/17 130.0 3.45 4.35
UTX 170120C00135000 C 01/20/17 135.0 2.65 3.40
UTX 170120C00140000 C 01/20/17 140.0 2.00 2.69
UTX 170120C00145000 C 01/20/17 145.0 1.55 2.11
UTX 170120C00150000 C 01/20/17 150.0 1.20 1.85
UTX 170120P00050000 P 01/20/17 50.0 0.75 1.22
UTX 170120P00055000 P 01/20/17 55.0 1.04 1.54
UTX 170120P00060000 P 01/20/17 60.0 1.43 1.94
UTX 170120P00065000 P 01/20/17 65.0 1.90 2.37
UTX 170120P00070000 P 01/20/17 70.0 2.49 3.05
UTX 170120P00075000 P 01/20/17 75.0 3.20 3.85
UTX 170120P00080000 P 01/20/17 80.0 4.10 4.80
UTX 170120P00085000 P 01/20/17 85.0 5.25 6.00
UTX 170120P00090000 P 01/20/17 90.0 6.55 7.35
UTX 170120P00095000 P 01/20/17 95.0 8.25 9.05
UTX 170120P00100000 P 01/20/17 100.0 10.20 11.00
UTX 170120P00105000 P 01/20/17 105.0 12.80 13.50
UTX 170120P00110000 P 01/20/17 110.0 15.55 16.05
UTX 170120P00115000 P 01/20/17 115.0 18.15 19.15
UTX 170120P00120000 P 01/20/17 120.0 21.40 22.50
UTX 170120P00125000 P 01/20/17 125.0 25.00 26.35
UTX 170120P00130000 P 01/20/17 130.0 28.60 30.15
UTX 170120P00135000 P 01/20/17 135.0 32.65 34.25
UTX 170120P00140000 P 01/20/17 140.0 36.90 38.50
UTX 170120P00145000 P 01/20/17 145.0 41.35 42.95
UTX 170120P00150000 P 01/20/17 150.0 45.85 47.45

OPRA data is delayed 15 minutes.