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 24 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 141031C00075000 C 10/31/14 75.0 27.25 28.90
UTX 141031C00080000 C 10/31/14 80.0 22.25 23.90
UTX 141031C00085000 C 10/31/14 85.0 17.45 18.70
UTX 141031C00087000 C 10/31/14 87.0 15.40 16.70
UTX 141031C00088000 C 10/31/14 88.0 14.40 15.70
UTX 141031C00089000 C 10/31/14 89.0 13.40 14.70
UTX 141031C00090000 C 10/31/14 90.0 12.45 13.70
UTX 141031C00091000 C 10/31/14 91.0 11.45 12.70
UTX 141031C00092000 C 10/31/14 92.0 10.45 11.70
UTX 141031C00093000 C 10/31/14 93.0 9.75 10.55
UTX 141031C00094000 C 10/31/14 94.0 8.80 9.55
UTX 141031C00095000 C 10/31/14 95.0 7.80 8.55
UTX 141031C00096000 C 10/31/14 96.0 6.85 7.55
UTX 141031C00097000 C 10/31/14 97.0 5.85 6.60
UTX 141031C00098000 C 10/31/14 98.0 4.85 5.60
UTX 141031C00099000 C 10/31/14 99.0 3.95 4.65
UTX 141031C00100000 C 10/31/14 100.0 3.05 3.75
UTX 141031C00101000 C 10/31/14 101.0 2.27 2.73
UTX 141031C00102000 C 10/31/14 102.0 1.70 1.93
UTX 141031C00103000 C 10/31/14 103.0 1.17 1.25
UTX 141031C00104000 C 10/31/14 104.0 0.62 0.80
UTX 141031C00105000 C 10/31/14 105.0 0.34 0.38
UTX 141031C00106000 C 10/31/14 106.0 0.14 0.20
UTX 141031C00107000 C 10/31/14 107.0 0.03 0.10
UTX 141031C00108000 C 10/31/14 108.0 0.01 0.14
UTX 141031C00109000 C 10/31/14 109.0 0.00 0.14
UTX 141031C00110000 C 10/31/14 110.0 0.00 0.15
UTX 141031C00111000 C 10/31/14 111.0 0.00 0.14
UTX 141031C00112000 C 10/31/14 112.0 0.00 0.14
UTX 141031C00113000 C 10/31/14 113.0 0.00 0.14
UTX 141031C00114000 C 10/31/14 114.0 0.00 0.14
UTX 141031C00115000 C 10/31/14 115.0 0.00 0.14
UTX 141031C00116000 C 10/31/14 116.0 0.00 0.14
UTX 141031C00117000 C 10/31/14 117.0 0.00 0.14
UTX 141031C00118000 C 10/31/14 118.0 0.00 0.14
UTX 141031C00119000 C 10/31/14 119.0 0.00 0.14
UTX 141031C00120000 C 10/31/14 120.0 0.00 0.14
UTX 141031C00121000 C 10/31/14 121.0 0.00 0.14
UTX 141031C00122000 C 10/31/14 122.0 0.00 0.17
UTX 141031C00123000 C 10/31/14 123.0 0.00 0.17
UTX 141031C00124000 C 10/31/14 124.0 0.00 0.17
UTX 141031C00125000 C 10/31/14 125.0 0.00 0.14
UTX 141031C00126000 C 10/31/14 126.0 0.00 0.17
UTX 141031C00130000 C 10/31/14 130.0 0.00 0.16
UTX 141031C00135000 C 10/31/14 135.0 0.00 0.17
UTX 141031C00140000 C 10/31/14 140.0 0.00 0.17
UTX 141031P00075000 P 10/31/14 75.0 0.00 0.10
UTX 141031P00080000 P 10/31/14 80.0 0.00 0.09
UTX 141031P00085000 P 10/31/14 85.0 0.00 0.02
UTX 141031P00087000 P 10/31/14 87.0 0.01 0.13
UTX 141031P00088000 P 10/31/14 88.0 0.01 0.15
UTX 141031P00089000 P 10/31/14 89.0 0.01 0.15
UTX 141031P00090000 P 10/31/14 90.0 0.01 0.15
UTX 141031P00091000 P 10/31/14 91.0 0.01 0.15
UTX 141031P00092000 P 10/31/14 92.0 0.01 0.17
UTX 141031P00093000 P 10/31/14 93.0 0.01 0.21
UTX 141031P00094000 P 10/31/14 94.0 0.01 0.21
UTX 141031P00095000 P 10/31/14 95.0 0.02 0.17
UTX 141031P00096000 P 10/31/14 96.0 0.02 0.22
UTX 141031P00097000 P 10/31/14 97.0 0.03 0.25
UTX 141031P00098000 P 10/31/14 98.0 0.04 0.29
UTX 141031P00099000 P 10/31/14 99.0 0.08 0.34
UTX 141031P00100000 P 10/31/14 100.0 0.23 0.27
UTX 141031P00101000 P 10/31/14 101.0 0.34 0.39
UTX 141031P00102000 P 10/31/14 102.0 0.52 0.60
UTX 141031P00103000 P 10/31/14 103.0 0.86 0.94
UTX 141031P00104000 P 10/31/14 104.0 1.35 1.69
UTX 141031P00105000 P 10/31/14 105.0 1.93 2.58
UTX 141031P00106000 P 10/31/14 106.0 2.68 3.40
UTX 141031P00107000 P 10/31/14 107.0 3.60 4.35
UTX 141031P00108000 P 10/31/14 108.0 4.55 5.30
UTX 141031P00109000 P 10/31/14 109.0 5.55 6.30
UTX 141031P00110000 P 10/31/14 110.0 6.55 7.30
UTX 141031P00111000 P 10/31/14 111.0 7.50 8.35
UTX 141031P00112000 P 10/31/14 112.0 8.50 9.35
UTX 141031P00113000 P 10/31/14 113.0 9.40 10.60
UTX 141031P00114000 P 10/31/14 114.0 10.00 11.70
UTX 141031P00115000 P 10/31/14 115.0 10.35 13.45
UTX 141031P00116000 P 10/31/14 116.0 11.25 14.60
UTX 141031P00117000 P 10/31/14 117.0 12.30 15.60
UTX 141031P00118000 P 10/31/14 118.0 13.30 16.60
UTX 141031P00119000 P 10/31/14 119.0 14.20 17.50
UTX 141031P00120000 P 10/31/14 120.0 15.20 18.55
UTX 141031P00121000 P 10/31/14 121.0 16.00 19.75
UTX 141031P00122000 P 10/31/14 122.0 17.10 20.50
UTX 141031P00123000 P 10/31/14 123.0 18.10 21.50
UTX 141031P00124000 P 10/31/14 124.0 19.10 22.65
UTX 141031P00125000 P 10/31/14 125.0 20.05 24.00
UTX 141031P00126000 P 10/31/14 126.0 21.05 24.60
UTX 141031P00130000 P 10/31/14 130.0 25.05 28.55
UTX 141031P00135000 P 10/31/14 135.0 30.05 33.55
UTX 141031P00140000 P 10/31/14 140.0 36.15 37.85
UTX 141107C00080000 C 11/07/14 80.0 22.15 23.90
UTX 141107C00085000 C 11/07/14 85.0 16.65 19.80
UTX 141107C00090000 C 11/07/14 90.0 12.50 13.75
UTX 141107C00091000 C 11/07/14 91.0 11.50 12.75
UTX 141107C00092000 C 11/07/14 92.0 10.35 11.80
UTX 141107C00093000 C 11/07/14 93.0 9.85 10.55
UTX 141107C00094000 C 11/07/14 94.0 8.85 9.60
UTX 141107C00095000 C 11/07/14 95.0 7.90 8.60
UTX 141107C00096000 C 11/07/14 96.0 6.90 7.65
UTX 141107C00097000 C 11/07/14 97.0 5.90 6.70
UTX 141107C00098000 C 11/07/14 98.0 5.05 5.75
UTX 141107C00099000 C 11/07/14 99.0 4.40 4.85
UTX 141107C00100000 C 11/07/14 100.0 3.55 3.85
UTX 141107C00101000 C 11/07/14 101.0 2.77 3.10
UTX 141107C00102000 C 11/07/14 102.0 2.18 2.30
UTX 141107C00103000 C 11/07/14 103.0 1.55 1.61
UTX 141107C00104000 C 11/07/14 104.0 1.03 1.07
UTX 141107C00105000 C 11/07/14 105.0 0.63 0.68
UTX 141107C00106000 C 11/07/14 106.0 0.37 0.39
UTX 141107C00107000 C 11/07/14 107.0 0.13 0.28
UTX 141107C00108000 C 11/07/14 108.0 0.05 0.17
UTX 141107C00109000 C 11/07/14 109.0 0.01 0.10
UTX 141107C00110000 C 11/07/14 110.0 0.01 0.07
UTX 141107C00111000 C 11/07/14 111.0 0.00 0.05
UTX 141107C00112000 C 11/07/14 112.0 0.00 0.04
UTX 141107C00113000 C 11/07/14 113.0 0.00 0.04
UTX 141107C00114000 C 11/07/14 114.0 0.00 0.04
UTX 141107C00115000 C 11/07/14 115.0 0.00 0.04
UTX 141107C00116000 C 11/07/14 116.0 0.00 0.03
UTX 141107C00117000 C 11/07/14 117.0 0.00 0.03
UTX 141107C00118000 C 11/07/14 118.0 0.00 0.03
UTX 141107C00119000 C 11/07/14 119.0 0.00 0.03
UTX 141107C00120000 C 11/07/14 120.0 0.00 0.03
UTX 141107C00121000 C 11/07/14 121.0 0.00 0.03
UTX 141107C00122000 C 11/07/14 122.0 0.00 0.03
UTX 141107C00123000 C 11/07/14 123.0 0.00 0.03
UTX 141107C00124000 C 11/07/14 124.0 0.00 0.03
UTX 141107C00125000 C 11/07/14 125.0 0.00 0.03
UTX 141107C00126000 C 11/07/14 126.0 0.00 0.03
UTX 141107P00080000 P 11/07/14 80.0 0.00 0.04
UTX 141107P00085000 P 11/07/14 85.0 0.01 0.05
UTX 141107P00090000 P 11/07/14 90.0 0.02 0.11
UTX 141107P00091000 P 11/07/14 91.0 0.03 0.13
UTX 141107P00092000 P 11/07/14 92.0 0.03 0.14
UTX 141107P00093000 P 11/07/14 93.0 0.02 0.14
UTX 141107P00094000 P 11/07/14 94.0 0.03 0.16
UTX 141107P00095000 P 11/07/14 95.0 0.06 0.15
UTX 141107P00096000 P 11/07/14 96.0 0.08 0.21
UTX 141107P00097000 P 11/07/14 97.0 0.13 0.26
UTX 141107P00098000 P 11/07/14 98.0 0.21 0.29
UTX 141107P00099000 P 11/07/14 99.0 0.32 0.41
UTX 141107P00100000 P 11/07/14 100.0 0.44 0.48
UTX 141107P00101000 P 11/07/14 101.0 0.62 0.66
UTX 141107P00102000 P 11/07/14 102.0 0.87 0.91
UTX 141107P00103000 P 11/07/14 103.0 1.22 1.27
UTX 141107P00104000 P 11/07/14 104.0 1.68 1.77
UTX 141107P00105000 P 11/07/14 105.0 2.28 2.37
UTX 141107P00106000 P 11/07/14 106.0 2.96 3.60
UTX 141107P00107000 P 11/07/14 107.0 3.75 4.45
UTX 141107P00108000 P 11/07/14 108.0 4.65 5.35
UTX 141107P00109000 P 11/07/14 109.0 5.60 6.40
UTX 141107P00110000 P 11/07/14 110.0 6.55 7.50
UTX 141107P00111000 P 11/07/14 111.0 7.55 8.30
UTX 141107P00112000 P 11/07/14 112.0 8.40 9.35
UTX 141107P00113000 P 11/07/14 113.0 8.55 11.15
UTX 141107P00114000 P 11/07/14 114.0 9.45 11.80
UTX 141107P00115000 P 11/07/14 115.0 10.45 12.75
UTX 141107P00116000 P 11/07/14 116.0 11.45 13.75
UTX 141107P00117000 P 11/07/14 117.0 12.45 14.75
UTX 141107P00118000 P 11/07/14 118.0 13.45 15.75
UTX 141107P00119000 P 11/07/14 119.0 14.10 18.05
UTX 141107P00120000 P 11/07/14 120.0 15.10 19.00
UTX 141107P00121000 P 11/07/14 121.0 16.10 20.00
UTX 141107P00122000 P 11/07/14 122.0 16.65 20.65
UTX 141107P00123000 P 11/07/14 123.0 17.65 21.65
UTX 141107P00124000 P 11/07/14 124.0 19.15 23.10
UTX 141107P00125000 P 11/07/14 125.0 20.15 23.65
UTX 141107P00126000 P 11/07/14 126.0 22.00 23.85
UTX 141114C00080000 C 11/14/14 80.0 22.15 23.90
UTX 141114C00085000 C 11/14/14 85.0 16.65 19.75
UTX 141114C00089000 C 11/14/14 89.0 13.40 14.55
UTX 141114C00090000 C 11/14/14 90.0 12.50 13.75
UTX 141114C00091000 C 11/14/14 91.0 11.50 12.80
UTX 141114C00092000 C 11/14/14 92.0 10.45 11.80
UTX 141114C00093000 C 11/14/14 93.0 8.65 11.65
UTX 141114C00094000 C 11/14/14 94.0 8.90 9.60
UTX 141114C00095000 C 11/14/14 95.0 7.90 8.75
UTX 141114C00096000 C 11/14/14 96.0 6.95 7.70
UTX 141114C00097000 C 11/14/14 97.0 6.05 6.75
UTX 141114C00098000 C 11/14/14 98.0 5.15 5.80
UTX 141114C00099000 C 11/14/14 99.0 4.40 4.85
UTX 141114C00100000 C 11/14/14 100.0 3.65 3.95
UTX 141114C00101000 C 11/14/14 101.0 3.00 3.20
UTX 141114C00102000 C 11/14/14 102.0 2.31 2.39
UTX 141114C00103000 C 11/14/14 103.0 1.68 1.76
UTX 141114C00104000 C 11/14/14 104.0 1.15 1.22
UTX 141114C00105000 C 11/14/14 105.0 0.77 0.83
UTX 141114C00106000 C 11/14/14 106.0 0.48 0.51
UTX 141114C00107000 C 11/14/14 107.0 0.17 0.42
UTX 141114C00108000 C 11/14/14 108.0 0.07 0.28
UTX 141114C00109000 C 11/14/14 109.0 0.03 0.26
UTX 141114C00110000 C 11/14/14 110.0 0.04 0.22
UTX 141114C00111000 C 11/14/14 111.0 0.01 0.21
UTX 141114C00112000 C 11/14/14 112.0 0.00 0.20
UTX 141114C00113000 C 11/14/14 113.0 0.00 0.19
UTX 141114C00114000 C 11/14/14 114.0 0.00 0.18
UTX 141114C00115000 C 11/14/14 115.0 0.00 0.14
UTX 141114C00116000 C 11/14/14 116.0 0.00 0.17
UTX 141114C00117000 C 11/14/14 117.0 0.00 0.18
UTX 141114C00118000 C 11/14/14 118.0 0.00 0.17
UTX 141114C00119000 C 11/14/14 119.0 0.00 0.17
UTX 141114C00120000 C 11/14/14 120.0 0.00 0.17
UTX 141114C00121000 C 11/14/14 121.0 0.00 0.17
UTX 141114C00122000 C 11/14/14 122.0 0.00 0.17
UTX 141114C00123000 C 11/14/14 123.0 0.00 0.17
UTX 141114C00124000 C 11/14/14 124.0 0.00 0.17
UTX 141114P00080000 P 11/14/14 80.0 0.02 0.12
UTX 141114P00085000 P 11/14/14 85.0 0.02 0.14
UTX 141114P00089000 P 11/14/14 89.0 0.04 0.25
UTX 141114P00090000 P 11/14/14 90.0 0.03 0.25
UTX 141114P00091000 P 11/14/14 91.0 0.05 0.28
UTX 141114P00092000 P 11/14/14 92.0 0.06 0.30
UTX 141114P00093000 P 11/14/14 93.0 0.10 0.32
UTX 141114P00094000 P 11/14/14 94.0 0.12 0.37
UTX 141114P00095000 P 11/14/14 95.0 0.16 0.39
UTX 141114P00096000 P 11/14/14 96.0 0.22 0.43
UTX 141114P00097000 P 11/14/14 97.0 0.30 0.45
UTX 141114P00098000 P 11/14/14 98.0 0.43 0.58
UTX 141114P00099000 P 11/14/14 99.0 0.57 0.69
UTX 141114P00100000 P 11/14/14 100.0 0.74 0.81
UTX 141114P00101000 P 11/14/14 101.0 0.93 1.08
UTX 141114P00102000 P 11/14/14 102.0 1.30 1.44
UTX 141114P00103000 P 11/14/14 103.0 1.73 1.86
UTX 141114P00104000 P 11/14/14 104.0 2.21 2.41
UTX 141114P00105000 P 11/14/14 105.0 2.85 3.45
UTX 141114P00106000 P 11/14/14 106.0 3.60 4.25
UTX 141114P00107000 P 11/14/14 107.0 4.40 5.05
UTX 141114P00108000 P 11/14/14 108.0 5.05 6.05
UTX 141114P00109000 P 11/14/14 109.0 6.20 6.95
UTX 141114P00110000 P 11/14/14 110.0 7.15 7.90
UTX 141114P00111000 P 11/14/14 111.0 8.15 8.95
UTX 141114P00112000 P 11/14/14 112.0 9.10 9.85
UTX 141114P00113000 P 11/14/14 113.0 9.05 11.60
UTX 141114P00114000 P 11/14/14 114.0 9.90 12.35
UTX 141114P00115000 P 11/14/14 115.0 10.85 14.15
UTX 141114P00116000 P 11/14/14 116.0 11.85 15.15
UTX 141114P00117000 P 11/14/14 117.0 12.85 16.15
UTX 141114P00118000 P 11/14/14 118.0 13.90 17.15
UTX 141114P00119000 P 11/14/14 119.0 14.85 18.20
UTX 141114P00120000 P 11/14/14 120.0 16.40 18.50
UTX 141114P00121000 P 11/14/14 121.0 16.85 20.05
UTX 141114P00122000 P 11/14/14 122.0 17.65 21.30
UTX 141114P00123000 P 11/14/14 123.0 18.75 21.95
UTX 141114P00124000 P 11/14/14 124.0 19.80 22.90
UTX 141122C00060000 C 11/22/14 60.0 41.40 44.95
UTX 141122C00065000 C 11/22/14 65.0 36.55 40.00
UTX 141122C00070000 C 11/22/14 70.0 31.55 35.05
UTX 141122C00075000 C 11/22/14 75.0 26.25 30.10
UTX 141122C00079000 C 11/22/14 79.0 22.45 25.80
UTX 141122C00080000 C 11/22/14 80.0 21.45 25.20
UTX 141122C00081000 C 11/22/14 81.0 20.50 23.35
UTX 141122C00084000 C 11/22/14 84.0 18.40 19.70
UTX 141122C00085000 C 11/22/14 85.0 17.40 18.75
UTX 141122C00086000 C 11/22/14 86.0 16.50 17.75
UTX 141122C00089000 C 11/22/14 89.0 13.50 14.75
UTX 141122C00090000 C 11/22/14 90.0 12.50 13.80
UTX 141122C00091000 C 11/22/14 91.0 11.45 12.80
UTX 141122C00092000 C 11/22/14 92.0 10.55 11.80
UTX 141122C00093000 C 11/22/14 93.0 9.85 10.75
UTX 141122C00094000 C 11/22/14 94.0 8.90 9.60
UTX 141122C00095000 C 11/22/14 95.0 7.95 8.65
UTX 141122C00096000 C 11/22/14 96.0 7.00 7.70
UTX 141122C00097000 C 11/22/14 97.0 6.05 6.75
UTX 141122C00098000 C 11/22/14 98.0 5.20 5.85
UTX 141122C00099000 C 11/22/14 99.0 4.35 4.95
UTX 141122C00100000 C 11/22/14 100.0 3.75 4.10
UTX 141122C00101000 C 11/22/14 101.0 3.05 3.30
UTX 141122C00102000 C 11/22/14 102.0 2.46 2.59
UTX 141122C00103000 C 11/22/14 103.0 1.85 1.92
UTX 141122C00104000 C 11/22/14 104.0 1.34 1.40
UTX 141122C00105000 C 11/22/14 105.0 0.93 0.99
UTX 141122C00106000 C 11/22/14 106.0 0.62 0.68
UTX 141122C00107000 C 11/22/14 107.0 0.38 0.47
UTX 141122C00108000 C 11/22/14 108.0 0.25 0.32
UTX 141122C00109000 C 11/22/14 109.0 0.14 0.22
UTX 141122C00110000 C 11/22/14 110.0 0.10 0.15
UTX 141122C00111000 C 11/22/14 111.0 0.03 0.13
UTX 141122C00112000 C 11/22/14 112.0 0.02 0.09
UTX 141122C00113000 C 11/22/14 113.0 0.01 0.07
UTX 141122C00114000 C 11/22/14 114.0 0.01 0.05
UTX 141122C00115000 C 11/22/14 115.0 0.03 0.05
UTX 141122C00116000 C 11/22/14 116.0 0.00 0.04
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 0.03
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 0.03
UTX 141122C00140000 C 11/22/14 140.0 0.00 0.02
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.02
UTX 141122C00150000 C 11/22/14 150.0 0.00 0.02
UTX 141122C00155000 C 11/22/14 155.0 0.00 0.02
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 0.00 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 0.02
UTX 141122P00079000 P 11/22/14 79.0 0.02 0.06
UTX 141122P00080000 P 11/22/14 80.0 0.03 0.05
UTX 141122P00081000 P 11/22/14 81.0 0.01 0.08
UTX 141122P00084000 P 11/22/14 84.0 0.02 0.12
UTX 141122P00085000 P 11/22/14 85.0 0.07 0.12
UTX 141122P00086000 P 11/22/14 86.0 0.03 0.13
UTX 141122P00089000 P 11/22/14 89.0 0.10 0.16
UTX 141122P00090000 P 11/22/14 90.0 0.11 0.16
UTX 141122P00091000 P 11/22/14 91.0 0.13 0.19
UTX 141122P00092000 P 11/22/14 92.0 0.15 0.23
UTX 141122P00093000 P 11/22/14 93.0 0.19 0.27
UTX 141122P00094000 P 11/22/14 94.0 0.23 0.32
UTX 141122P00095000 P 11/22/14 95.0 0.32 0.39
UTX 141122P00096000 P 11/22/14 96.0 0.38 0.45
UTX 141122P00097000 P 11/22/14 97.0 0.47 0.56
UTX 141122P00098000 P 11/22/14 98.0 0.59 0.64
UTX 141122P00099000 P 11/22/14 99.0 0.75 0.85
UTX 141122P00100000 P 11/22/14 100.0 0.94 1.06
UTX 141122P00101000 P 11/22/14 101.0 1.21 1.33
UTX 141122P00102000 P 11/22/14 102.0 1.54 1.64
UTX 141122P00103000 P 11/22/14 103.0 1.98 2.07
UTX 141122P00104000 P 11/22/14 104.0 2.46 2.60
UTX 141122P00105000 P 11/22/14 105.0 3.05 3.25
UTX 141122P00106000 P 11/22/14 106.0 3.75 3.95
UTX 141122P00107000 P 11/22/14 107.0 4.55 5.20
UTX 141122P00108000 P 11/22/14 108.0 5.40 5.95
UTX 141122P00109000 P 11/22/14 109.0 6.30 6.90
UTX 141122P00110000 P 11/22/14 110.0 7.25 7.65
UTX 141122P00111000 P 11/22/14 111.0 8.15 8.65
UTX 141122P00112000 P 11/22/14 112.0 9.15 9.65
UTX 141122P00113000 P 11/22/14 113.0 10.05 10.85
UTX 141122P00114000 P 11/22/14 114.0 10.95 11.65
UTX 141122P00115000 P 11/22/14 115.0 11.95 12.65
UTX 141122P00116000 P 11/22/14 116.0 12.90 13.70
UTX 141122P00117000 P 11/22/14 117.0 13.90 14.70
UTX 141122P00118000 P 11/22/14 118.0 14.90 15.70
UTX 141122P00119000 P 11/22/14 119.0 15.35 17.30
UTX 141122P00120000 P 11/22/14 120.0 16.80 17.60
UTX 141122P00121000 P 11/22/14 121.0 17.35 19.30
UTX 141122P00122000 P 11/22/14 122.0 18.60 19.70
UTX 141122P00123000 P 11/22/14 123.0 19.60 20.70
UTX 141122P00124000 P 11/22/14 124.0 19.70 23.05
UTX 141122P00125000 P 11/22/14 125.0 21.70 22.70
UTX 141122P00126000 P 11/22/14 126.0 21.75 25.15
UTX 141122P00130000 P 11/22/14 130.0 25.75 29.05
UTX 141122P00135000 P 11/22/14 135.0 30.45 34.15
UTX 141122P00140000 P 11/22/14 140.0 36.60 37.70
UTX 141122P00145000 P 11/22/14 145.0 40.60 42.70
UTX 141122P00150000 P 11/22/14 150.0 45.60 49.15
UTX 141122P00155000 P 11/22/14 155.0 50.60 54.20
UTX 141122P00160000 P 11/22/14 160.0 55.40 57.70
UTX 141122P00165000 P 11/22/14 165.0 60.75 64.10
UTX 141122P00170000 P 11/22/14 170.0 65.50 69.20
UTX 141122P00175000 P 11/22/14 175.0 70.55 74.15
UTX 141128C00070000 C 11/28/14 70.0 31.95 34.20
UTX 141128C00075000 C 11/28/14 75.0 26.45 29.75
UTX 141128C00080000 C 11/28/14 80.0 21.65 24.85
UTX 141128C00085000 C 11/28/14 85.0 16.80 19.60
UTX 141128C00087000 C 11/28/14 87.0 15.00 17.25
UTX 141128C00088000 C 11/28/14 88.0 14.05 16.35
UTX 141128C00089000 C 11/28/14 89.0 13.00 15.35
UTX 141128C00090000 C 11/28/14 90.0 12.10 14.30
UTX 141128C00091000 C 11/28/14 91.0 11.05 13.40
UTX 141128C00092000 C 11/28/14 92.0 10.50 11.85
UTX 141128C00093000 C 11/28/14 93.0 9.75 10.65
UTX 141128C00094000 C 11/28/14 94.0 8.95 9.65
UTX 141128C00095000 C 11/28/14 95.0 7.90 8.70
UTX 141128C00096000 C 11/28/14 96.0 7.05 7.85
UTX 141128C00097000 C 11/28/14 97.0 6.10 6.80
UTX 141128C00098000 C 11/28/14 98.0 5.40 5.90
UTX 141128C00099000 C 11/28/14 99.0 4.45 5.05
UTX 141128C00100000 C 11/28/14 100.0 3.80 4.20
UTX 141128C00101000 C 11/28/14 101.0 3.25 3.45
UTX 141128C00102000 C 11/28/14 102.0 2.59 2.74
UTX 141128C00103000 C 11/28/14 103.0 2.01 2.07
UTX 141128C00104000 C 11/28/14 104.0 1.49 1.56
UTX 141128C00105000 C 11/28/14 105.0 1.07 1.13
UTX 141128C00106000 C 11/28/14 106.0 0.74 0.81
UTX 141128C00107000 C 11/28/14 107.0 0.51 0.56
UTX 141128C00108000 C 11/28/14 108.0 0.29 0.44
UTX 141128C00109000 C 11/28/14 109.0 0.17 0.33
UTX 141128C00110000 C 11/28/14 110.0 0.10 0.24
UTX 141128C00111000 C 11/28/14 111.0 0.06 0.18
UTX 141128C00112000 C 11/28/14 112.0 0.03 0.13
UTX 141128C00113000 C 11/28/14 113.0 0.02 0.10
UTX 141128C00114000 C 11/28/14 114.0 0.01 0.07
UTX 141128C00115000 C 11/28/14 115.0 0.01 0.06
UTX 141128C00116000 C 11/28/14 116.0 0.00 0.05
UTX 141128C00117000 C 11/28/14 117.0 0.00 0.04
UTX 141128C00118000 C 11/28/14 118.0 0.00 0.04
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 0.03
UTX 141128C00122000 C 11/28/14 122.0 0.00 0.03
UTX 141128P00070000 P 11/28/14 70.0 0.00 0.05
UTX 141128P00075000 P 11/28/14 75.0 0.01 0.06
UTX 141128P00080000 P 11/28/14 80.0 0.02 0.09
UTX 141128P00085000 P 11/28/14 85.0 0.06 0.15
UTX 141128P00087000 P 11/28/14 87.0 0.07 0.18
UTX 141128P00088000 P 11/28/14 88.0 0.08 0.19
UTX 141128P00089000 P 11/28/14 89.0 0.09 0.21
UTX 141128P00090000 P 11/28/14 90.0 0.15 0.22
UTX 141128P00091000 P 11/28/14 91.0 0.13 0.26
UTX 141128P00092000 P 11/28/14 92.0 0.16 0.29
UTX 141128P00093000 P 11/28/14 93.0 0.20 0.35
UTX 141128P00094000 P 11/28/14 94.0 0.25 0.41
UTX 141128P00095000 P 11/28/14 95.0 0.32 0.48
UTX 141128P00096000 P 11/28/14 96.0 0.44 0.56
UTX 141128P00097000 P 11/28/14 97.0 0.53 0.69
UTX 141128P00098000 P 11/28/14 98.0 0.72 0.75
UTX 141128P00099000 P 11/28/14 99.0 0.89 0.93
UTX 141128P00100000 P 11/28/14 100.0 1.11 1.16
UTX 141128P00101000 P 11/28/14 101.0 1.39 1.44
UTX 141128P00102000 P 11/28/14 102.0 1.74 1.78
UTX 141128P00103000 P 11/28/14 103.0 2.16 2.21
UTX 141128P00104000 P 11/28/14 104.0 2.69 2.76
UTX 141128P00105000 P 11/28/14 105.0 3.25 3.40
UTX 141128P00106000 P 11/28/14 106.0 3.85 4.50
UTX 141128P00107000 P 11/28/14 107.0 4.65 5.30
UTX 141128P00108000 P 11/28/14 108.0 5.45 6.15
UTX 141128P00109000 P 11/28/14 109.0 6.30 7.05
UTX 141128P00110000 P 11/28/14 110.0 7.25 8.00
UTX 141128P00111000 P 11/28/14 111.0 8.20 9.15
UTX 141128P00112000 P 11/28/14 112.0 9.15 10.00
UTX 141128P00113000 P 11/28/14 113.0 9.15 11.60
UTX 141128P00114000 P 11/28/14 114.0 10.30 12.85
UTX 141128P00115000 P 11/28/14 115.0 11.30 13.50
UTX 141128P00116000 P 11/28/14 116.0 12.15 14.50
UTX 141128P00117000 P 11/28/14 117.0 12.90 16.15
UTX 141128P00118000 P 11/28/14 118.0 13.90 17.15
UTX 141128P00119000 P 11/28/14 119.0 14.95 18.25
UTX 141128P00120000 P 11/28/14 120.0 15.90 19.25
UTX 141128P00121000 P 11/28/14 121.0 16.95 20.40
UTX 141128P00122000 P 11/28/14 122.0 18.10 21.00
UTX 141205C00087000 C 12/05/14 87.0 15.45 16.80
UTX 141205C00088000 C 12/05/14 88.0 14.35 16.35
UTX 141205C00089000 C 12/05/14 89.0 13.40 15.40
UTX 141205C00090000 C 12/05/14 90.0 12.40 14.35
UTX 141205C00091000 C 12/05/14 91.0 11.50 13.40
UTX 141205C00092000 C 12/05/14 92.0 10.50 12.35
UTX 141205C00093000 C 12/05/14 93.0 9.75 11.35
UTX 141205C00094000 C 12/05/14 94.0 8.75 9.85
UTX 141205C00095000 C 12/05/14 95.0 8.05 8.75
UTX 141205C00096000 C 12/05/14 96.0 7.10 7.80
UTX 141205C00097000 C 12/05/14 97.0 6.20 6.90
UTX 141205C00098000 C 12/05/14 98.0 5.35 6.05
UTX 141205C00099000 C 12/05/14 99.0 4.75 5.15
UTX 141205C00100000 C 12/05/14 100.0 3.95 4.35
UTX 141205C00101000 C 12/05/14 101.0 3.20 3.60
UTX 141205C00102000 C 12/05/14 102.0 2.70 2.92
UTX 141205C00103000 C 12/05/14 103.0 2.12 2.28
UTX 141205C00104000 C 12/05/14 104.0 1.69 1.83
UTX 141205C00105000 C 12/05/14 105.0 1.22 1.31
UTX 141205C00106000 C 12/05/14 106.0 0.74 1.05
UTX 141205C00107000 C 12/05/14 107.0 0.49 0.79
UTX 141205C00108000 C 12/05/14 108.0 0.31 0.64
UTX 141205C00109000 C 12/05/14 109.0 0.19 0.47
UTX 141205C00110000 C 12/05/14 110.0 0.11 0.36
UTX 141205C00111000 C 12/05/14 111.0 0.06 0.26
UTX 141205C00112000 C 12/05/14 112.0 0.04 0.20
UTX 141205C00113000 C 12/05/14 113.0 0.02 0.15
UTX 141205C00114000 C 12/05/14 114.0 0.01 0.11
UTX 141205C00115000 C 12/05/14 115.0 0.00 0.09
UTX 141205C00116000 C 12/05/14 116.0 0.00 0.07
UTX 141205C00117000 C 12/05/14 117.0 0.00 0.06
UTX 141205C00118000 C 12/05/14 118.0 0.00 0.05
UTX 141205C00119000 C 12/05/14 119.0 0.00 0.04
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 141205P00087000 P 12/05/14 87.0 0.05 0.27
UTX 141205P00088000 P 12/05/14 88.0 0.06 0.30
UTX 141205P00089000 P 12/05/14 89.0 0.08 0.32
UTX 141205P00090000 P 12/05/14 90.0 0.10 0.36
UTX 141205P00091000 P 12/05/14 91.0 0.18 0.40
UTX 141205P00092000 P 12/05/14 92.0 0.23 0.45
UTX 141205P00093000 P 12/05/14 93.0 0.22 0.51
UTX 141205P00094000 P 12/05/14 94.0 0.32 0.55
UTX 141205P00095000 P 12/05/14 95.0 0.35 0.67
UTX 141205P00096000 P 12/05/14 96.0 0.45 0.78
UTX 141205P00097000 P 12/05/14 97.0 0.58 0.91
UTX 141205P00098000 P 12/05/14 98.0 0.80 0.93
UTX 141205P00099000 P 12/05/14 99.0 1.03 1.14
UTX 141205P00100000 P 12/05/14 100.0 1.25 1.37
UTX 141205P00101000 P 12/05/14 101.0 1.57 1.67
UTX 141205P00102000 P 12/05/14 102.0 1.88 2.06
UTX 141205P00103000 P 12/05/14 103.0 2.30 2.46
UTX 141205P00104000 P 12/05/14 104.0 2.78 3.05
UTX 141205P00105000 P 12/05/14 105.0 3.35 3.60
UTX 141205P00106000 P 12/05/14 106.0 4.00 4.55
UTX 141205P00107000 P 12/05/14 107.0 4.75 5.45
UTX 141205P00108000 P 12/05/14 108.0 5.55 6.30
UTX 141205P00109000 P 12/05/14 109.0 6.40 7.15
UTX 141205P00110000 P 12/05/14 110.0 7.30 8.30
UTX 141205P00111000 P 12/05/14 111.0 8.15 9.05
UTX 141205P00112000 P 12/05/14 112.0 8.45 10.80
UTX 141205P00113000 P 12/05/14 113.0 9.15 11.25
UTX 141205P00114000 P 12/05/14 114.0 10.60 12.30
UTX 141205P00115000 P 12/05/14 115.0 11.35 13.25
UTX 141205P00116000 P 12/05/14 116.0 12.35 14.25
UTX 141205P00117000 P 12/05/14 117.0 13.30 15.20
UTX 141205P00118000 P 12/05/14 118.0 14.65 16.45
UTX 141205P00119000 P 12/05/14 119.0 15.35 17.45
UTX 141205P00120000 P 12/05/14 120.0 16.35 18.45
UTX 141205P00121000 P 12/05/14 121.0 16.30 20.10
UTX 141205P00122000 P 12/05/14 122.0 18.60 20.90
UTX 141220C00050000 C 12/20/14 50.0 51.00 55.40
UTX 141220C00055000 C 12/20/14 55.0 46.00 49.95
UTX 141220C00060000 C 12/20/14 60.0 41.25 44.90
UTX 141220C00065000 C 12/20/14 65.0 36.40 39.90
UTX 141220C00070000 C 12/20/14 70.0 31.55 35.00
UTX 141220C00075000 C 12/20/14 75.0 26.85 29.30
UTX 141220C00080000 C 12/20/14 80.0 22.25 24.00
UTX 141220C00085000 C 12/20/14 85.0 17.50 18.75
UTX 141220C00090000 C 12/20/14 90.0 12.50 13.85
UTX 141220C00095000 C 12/20/14 95.0 8.50 8.90
UTX 141220C00100000 C 12/20/14 100.0 4.45 4.65
UTX 141220C00105000 C 12/20/14 105.0 1.62 1.74
UTX 141220C00110000 C 12/20/14 110.0 0.37 0.45
UTX 141220C00115000 C 12/20/14 115.0 0.03 0.15
UTX 141220C00120000 C 12/20/14 120.0 0.00 0.06
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 0.02 0.04
UTX 141220P00065000 P 12/20/14 65.0 0.03 0.06
UTX 141220P00070000 P 12/20/14 70.0 0.02 0.07
UTX 141220P00075000 P 12/20/14 75.0 0.02 0.12
UTX 141220P00080000 P 12/20/14 80.0 0.05 0.18
UTX 141220P00085000 P 12/20/14 85.0 0.12 0.25
UTX 141220P00090000 P 12/20/14 90.0 0.29 0.42
UTX 141220P00095000 P 12/20/14 95.0 0.72 0.80
UTX 141220P00100000 P 12/20/14 100.0 1.65 1.76
UTX 141220P00105000 P 12/20/14 105.0 3.80 3.95
UTX 141220P00110000 P 12/20/14 110.0 7.45 8.20
UTX 141220P00115000 P 12/20/14 115.0 11.95 13.20
UTX 141220P00120000 P 12/20/14 120.0 16.65 18.25
UTX 141220P00125000 P 12/20/14 125.0 20.70 23.45
UTX 141220P00130000 P 12/20/14 130.0 26.30 28.45
UTX 141220P00135000 P 12/20/14 135.0 30.70 34.15
UTX 141220P00140000 P 12/20/14 140.0 35.80 39.05
UTX 141220P00145000 P 12/20/14 145.0 40.80 44.05
UTX 141220P00150000 P 12/20/14 150.0 45.80 49.05
UTX 150117C00040000 C 01/17/15 40.0 61.45 65.05
UTX 150117C00042500 C 01/17/15 42.5 58.90 62.45
UTX 150117C00045000 C 01/17/15 45.0 56.40 60.10
UTX 150117C00047500 C 01/17/15 47.5 53.90 57.50
UTX 150117C00050000 C 01/17/15 50.0 51.40 55.05
UTX 150117C00055000 C 01/17/15 55.0 46.05 50.35
UTX 150117C00060000 C 01/17/15 60.0 41.05 45.05
UTX 150117C00065000 C 01/17/15 65.0 36.55 40.30
UTX 150117C00067500 C 01/17/15 67.5 34.05 37.50
UTX 150117C00070000 C 01/17/15 70.0 32.20 34.10
UTX 150117C00072500 C 01/17/15 72.5 29.75 31.85
UTX 150117C00075000 C 01/17/15 75.0 27.25 29.05
UTX 150117C00077500 C 01/17/15 77.5 24.75 26.45
UTX 150117C00080000 C 01/17/15 80.0 22.30 23.95
UTX 150117C00082500 C 01/17/15 82.5 19.95 21.30
UTX 150117C00085000 C 01/17/15 85.0 17.55 18.80
UTX 150117C00087500 C 01/17/15 87.5 15.10 16.40
UTX 150117C00090000 C 01/17/15 90.0 13.60 14.00
UTX 150117C00092500 C 01/17/15 92.5 10.45 11.70
UTX 150117C00095000 C 01/17/15 95.0 8.60 9.30
UTX 150117C00097500 C 01/17/15 97.5 6.80 7.15
UTX 150117C00100000 C 01/17/15 100.0 5.10 5.25
UTX 150117C00105000 C 01/17/15 105.0 2.30 2.38
UTX 150117C00110000 C 01/17/15 110.0 0.78 0.85
UTX 150117C00115000 C 01/17/15 115.0 0.20 0.28
UTX 150117C00120000 C 01/17/15 120.0 0.04 0.13
UTX 150117C00125000 C 01/17/15 125.0 0.02 0.06
UTX 150117C00130000 C 01/17/15 130.0 0.00 0.04
UTX 150117C00135000 C 01/17/15 135.0 0.01 0.04
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 0.03
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.02
UTX 150117P00045000 P 01/17/15 45.0 0.00 0.03
UTX 150117P00047500 P 01/17/15 47.5 0.02 0.03
UTX 150117P00050000 P 01/17/15 50.0 0.00 0.03
UTX 150117P00055000 P 01/17/15 55.0 0.01 0.05
UTX 150117P00060000 P 01/17/15 60.0 0.03 0.06
UTX 150117P00065000 P 01/17/15 65.0 0.05 0.08
UTX 150117P00067500 P 01/17/15 67.5 0.05 0.10
UTX 150117P00070000 P 01/17/15 70.0 0.05 0.14
UTX 150117P00072500 P 01/17/15 72.5 0.08 0.16
UTX 150117P00075000 P 01/17/15 75.0 0.11 0.20
UTX 150117P00077500 P 01/17/15 77.5 0.15 0.24
UTX 150117P00080000 P 01/17/15 80.0 0.19 0.28
UTX 150117P00082500 P 01/17/15 82.5 0.25 0.35
UTX 150117P00085000 P 01/17/15 85.0 0.32 0.43
UTX 150117P00087500 P 01/17/15 87.5 0.43 0.53
UTX 150117P00090000 P 01/17/15 90.0 0.58 0.69
UTX 150117P00092500 P 01/17/15 92.5 0.83 0.91
UTX 150117P00095000 P 01/17/15 95.0 1.14 1.23
UTX 150117P00097500 P 01/17/15 97.5 1.60 1.67
UTX 150117P00100000 P 01/17/15 100.0 2.22 2.35
UTX 150117P00105000 P 01/17/15 105.0 4.40 4.55
UTX 150117P00110000 P 01/17/15 110.0 7.80 8.55
UTX 150117P00115000 P 01/17/15 115.0 12.10 13.40
UTX 150117P00120000 P 01/17/15 120.0 16.90 18.20
UTX 150117P00125000 P 01/17/15 125.0 21.45 23.40
UTX 150117P00130000 P 01/17/15 130.0 26.55 28.45
UTX 150117P00135000 P 01/17/15 135.0 31.55 33.45
UTX 150117P00140000 P 01/17/15 140.0 36.45 38.75
UTX 150117P00145000 P 01/17/15 145.0 40.60 44.15
UTX 150117P00150000 P 01/17/15 150.0 45.60 49.65
UTX 150117P00155000 P 01/17/15 155.0 50.75 54.20
UTX 150117P00160000 P 01/17/15 160.0 55.60 59.15
UTX 150117P00165000 P 01/17/15 165.0 60.60 64.15
UTX 150220C00050000 C 02/20/15 50.0 51.40 54.90
UTX 150220C00055000 C 02/20/15 55.0 46.25 50.40
UTX 150220C00060000 C 02/20/15 60.0 41.05 45.45
UTX 150220C00065000 C 02/20/15 65.0 36.00 40.45
UTX 150220C00070000 C 02/20/15 70.0 31.25 34.15
UTX 150220C00075000 C 02/20/15 75.0 27.15 29.00
UTX 150220C00080000 C 02/20/15 80.0 22.00 24.00
UTX 150220C00085000 C 02/20/15 85.0 17.65 18.95
UTX 150220C00090000 C 02/20/15 90.0 13.35 14.20
UTX 150220C00095000 C 02/20/15 95.0 9.10 9.70
UTX 150220C00100000 C 02/20/15 100.0 5.75 5.95
UTX 150220C00105000 C 02/20/15 105.0 2.98 3.10
UTX 150220C00110000 C 02/20/15 110.0 1.27 1.40
UTX 150220C00115000 C 02/20/15 115.0 0.46 0.55
UTX 150220C00120000 C 02/20/15 120.0 0.13 0.24
UTX 150220C00125000 C 02/20/15 125.0 0.03 0.12
UTX 150220C00130000 C 02/20/15 130.0 0.00 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 0.01 0.06
UTX 150220P00055000 P 02/20/15 55.0 0.02 0.08
UTX 150220P00060000 P 02/20/15 60.0 0.05 0.11
UTX 150220P00065000 P 02/20/15 65.0 0.06 0.15
UTX 150220P00070000 P 02/20/15 70.0 0.11 0.23
UTX 150220P00075000 P 02/20/15 75.0 0.20 0.31
UTX 150220P00080000 P 02/20/15 80.0 0.34 0.45
UTX 150220P00085000 P 02/20/15 85.0 0.59 0.68
UTX 150220P00090000 P 02/20/15 90.0 1.01 1.11
UTX 150220P00095000 P 02/20/15 95.0 1.80 1.91
UTX 150220P00100000 P 02/20/15 100.0 3.15 3.35
UTX 150220P00105000 P 02/20/15 105.0 5.45 5.65
UTX 150220P00110000 P 02/20/15 110.0 8.85 9.05
UTX 150220P00115000 P 02/20/15 115.0 12.85 13.85
UTX 150220P00120000 P 02/20/15 120.0 17.50 18.90
UTX 150220P00125000 P 02/20/15 125.0 22.00 23.90
UTX 150220P00130000 P 02/20/15 130.0 26.20 29.15
UTX 150220P00135000 P 02/20/15 135.0 30.70 34.60
UTX 150220P00140000 P 02/20/15 140.0 35.70 38.90
UTX 150220P00145000 P 02/20/15 145.0 40.70 43.90
UTX 150220P00150000 P 02/20/15 150.0 45.75 49.60
UTX 150220P00155000 P 02/20/15 155.0 50.50 54.95
UTX 150220P00160000 P 02/20/15 160.0 55.75 60.00
UTX 150220P00165000 P 02/20/15 165.0 60.60 64.65
UTX 150220P00170000 P 02/20/15 170.0 65.60 69.85
UTX 150220P00175000 P 02/20/15 175.0 70.80 74.60
UTX 150515C00050000 C 05/15/15 50.0 51.25 54.90
UTX 150515C00055000 C 05/15/15 55.0 46.45 50.15
UTX 150515C00060000 C 05/15/15 60.0 41.35 44.95
UTX 150515C00065000 C 05/15/15 65.0 36.45 39.70
UTX 150515C00070000 C 05/15/15 70.0 31.50 34.90
UTX 150515C00075000 C 05/15/15 75.0 26.55 29.70
UTX 150515C00080000 C 05/15/15 80.0 23.05 24.15
UTX 150515C00085000 C 05/15/15 85.0 18.00 19.20
UTX 150515C00090000 C 05/15/15 90.0 13.90 14.75
UTX 150515C00095000 C 05/15/15 95.0 10.30 10.55
UTX 150515C00100000 C 05/15/15 100.0 6.90 7.10
UTX 150515C00105000 C 05/15/15 105.0 4.20 4.40
UTX 150515C00110000 C 05/15/15 110.0 2.34 2.47
UTX 150515C00115000 C 05/15/15 115.0 1.20 1.29
UTX 150515C00120000 C 05/15/15 120.0 0.53 0.63
UTX 150515C00125000 C 05/15/15 125.0 0.22 0.34
UTX 150515C00130000 C 05/15/15 130.0 0.08 0.19
UTX 150515C00135000 C 05/15/15 135.0 0.01 0.12
UTX 150515C00140000 C 05/15/15 140.0 0.00 0.10
UTX 150515C00145000 C 05/15/15 145.0 0.00 0.08
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.07
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.05
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.05
UTX 150515P00050000 P 05/15/15 50.0 0.07 0.13
UTX 150515P00055000 P 05/15/15 55.0 0.10 0.21
UTX 150515P00060000 P 05/15/15 60.0 0.14 0.28
UTX 150515P00065000 P 05/15/15 65.0 0.19 0.36
UTX 150515P00070000 P 05/15/15 70.0 0.33 0.47
UTX 150515P00075000 P 05/15/15 75.0 0.54 0.64
UTX 150515P00080000 P 05/15/15 80.0 0.81 0.91
UTX 150515P00085000 P 05/15/15 85.0 1.28 1.35
UTX 150515P00090000 P 05/15/15 90.0 1.97 2.07
UTX 150515P00095000 P 05/15/15 95.0 3.10 3.20
UTX 150515P00100000 P 05/15/15 100.0 4.75 4.90
UTX 150515P00105000 P 05/15/15 105.0 7.15 7.35
UTX 150515P00110000 P 05/15/15 110.0 10.35 10.55
UTX 150515P00115000 P 05/15/15 115.0 14.20 14.45
UTX 150515P00120000 P 05/15/15 120.0 18.25 19.35
UTX 150515P00125000 P 05/15/15 125.0 22.25 24.70
UTX 150515P00130000 P 05/15/15 130.0 26.60 29.90
UTX 150515P00135000 P 05/15/15 135.0 31.55 34.85
UTX 150515P00140000 P 05/15/15 140.0 36.70 39.85
UTX 150515P00145000 P 05/15/15 145.0 41.70 44.95
UTX 150515P00150000 P 05/15/15 150.0 46.60 50.25
UTX 150515P00155000 P 05/15/15 155.0 51.40 55.25
UTX 150515P00160000 P 05/15/15 160.0 56.55 60.25
UTX 160115C00050000 C 01/15/16 50.0 50.85 55.35
UTX 160115C00055000 C 01/15/16 55.0 45.85 50.40
UTX 160115C00060000 C 01/15/16 60.0 40.90 45.35
UTX 160115C00065000 C 01/15/16 65.0 36.25 39.95
UTX 160115C00070000 C 01/15/16 70.0 31.40 35.20
UTX 160115C00075000 C 01/15/16 75.0 26.65 30.40
UTX 160115C00080000 C 01/15/16 80.0 23.65 24.85
UTX 160115C00085000 C 01/15/16 85.0 18.45 20.70
UTX 160115C00090000 C 01/15/16 90.0 15.60 16.40
UTX 160115C00095000 C 01/15/16 95.0 12.55 12.80
UTX 160115C00097500 C 01/15/16 97.5 10.95 11.20
UTX 160115C00100000 C 01/15/16 100.0 9.50 9.75
UTX 160115C00105000 C 01/15/16 105.0 7.00 7.15
UTX 160115C00110000 C 01/15/16 110.0 5.00 5.15
UTX 160115C00115000 C 01/15/16 115.0 3.40 3.60
UTX 160115C00120000 C 01/15/16 120.0 2.28 2.40
UTX 160115C00125000 C 01/15/16 125.0 1.48 1.68
UTX 160115C00130000 C 01/15/16 130.0 0.93 1.12
UTX 160115C00135000 C 01/15/16 135.0 0.58 0.79
UTX 160115C00140000 C 01/15/16 140.0 0.35 0.58
UTX 160115C00145000 C 01/15/16 145.0 0.22 0.45
UTX 160115C00150000 C 01/15/16 150.0 0.13 0.36
UTX 160115C00155000 C 01/15/16 155.0 0.08 0.30
UTX 160115C00160000 C 01/15/16 160.0 0.10 0.23
UTX 160115C00165000 C 01/15/16 165.0 0.03 0.18
UTX 160115C00170000 C 01/15/16 170.0 0.02 0.15
UTX 160115C00175000 C 01/15/16 175.0 0.02 0.12
UTX 160115P00050000 P 01/15/16 50.0 0.34 0.58
UTX 160115P00055000 P 01/15/16 55.0 0.50 0.72
UTX 160115P00060000 P 01/15/16 60.0 0.68 0.90
UTX 160115P00065000 P 01/15/16 65.0 0.95 1.19
UTX 160115P00070000 P 01/15/16 70.0 1.33 1.56
UTX 160115P00075000 P 01/15/16 75.0 1.85 2.06
UTX 160115P00080000 P 01/15/16 80.0 2.55 2.74
UTX 160115P00085000 P 01/15/16 85.0 3.45 3.70
UTX 160115P00090000 P 01/15/16 90.0 4.70 4.90
UTX 160115P00095000 P 01/15/16 95.0 6.35 6.55
UTX 160115P00097500 P 01/15/16 97.5 7.30 7.50
UTX 160115P00100000 P 01/15/16 100.0 8.35 8.60
UTX 160115P00105000 P 01/15/16 105.0 10.85 11.10
UTX 160115P00110000 P 01/15/16 110.0 13.85 14.10
UTX 160115P00115000 P 01/15/16 115.0 17.25 17.55
UTX 160115P00120000 P 01/15/16 120.0 21.20 21.60
UTX 160115P00125000 P 01/15/16 125.0 24.00 27.70
UTX 160115P00130000 P 01/15/16 130.0 28.50 32.20
UTX 160115P00135000 P 01/15/16 135.0 33.10 36.80
UTX 160115P00140000 P 01/15/16 140.0 37.90 41.55
UTX 160115P00145000 P 01/15/16 145.0 42.25 46.75
UTX 160115P00150000 P 01/15/16 150.0 47.10 51.60
UTX 160115P00155000 P 01/15/16 155.0 52.30 56.15
UTX 160115P00160000 P 01/15/16 160.0 57.00 61.45
UTX 160115P00165000 P 01/15/16 165.0 62.00 66.40
UTX 160115P00170000 P 01/15/16 170.0 66.85 71.30
UTX 160115P00175000 P 01/15/16 175.0 71.55 76.30
UTX 170120C00050000 C 01/20/17 50.0 50.95 55.45
UTX 170120C00055000 C 01/20/17 55.0 45.95 50.35
UTX 170120C00060000 C 01/20/17 60.0 40.95 45.35
UTX 170120C00065000 C 01/20/17 65.0 36.00 40.45
UTX 170120C00070000 C 01/20/17 70.0 31.50 35.50
UTX 170120C00075000 C 01/20/17 75.0 27.50 31.20
UTX 170120C00080000 C 01/20/17 80.0 23.50 27.15
UTX 170120C00085000 C 01/20/17 85.0 20.00 23.00
UTX 170120C00090000 C 01/20/17 90.0 17.65 18.65
UTX 170120C00095000 C 01/20/17 95.0 14.60 15.65
UTX 170120C00100000 C 01/20/17 100.0 11.95 12.70
UTX 170120C00105000 C 01/20/17 105.0 9.60 10.65
UTX 170120C00110000 C 01/20/17 110.0 7.60 8.70
UTX 170120C00115000 C 01/20/17 115.0 5.90 7.10
UTX 170120C00120000 C 01/20/17 120.0 4.60 5.65
UTX 170120C00125000 C 01/20/17 125.0 3.50 4.55
UTX 170120C00130000 C 01/20/17 130.0 2.63 3.65
UTX 170120C00135000 C 01/20/17 135.0 2.00 2.92
UTX 170120C00140000 C 01/20/17 140.0 1.47 2.33
UTX 170120C00145000 C 01/20/17 145.0 1.21 1.81
UTX 170120P00050000 P 01/20/17 50.0 0.88 1.36
UTX 170120P00055000 P 01/20/17 55.0 1.13 1.73
UTX 170120P00060000 P 01/20/17 60.0 1.72 2.20
UTX 170120P00065000 P 01/20/17 65.0 2.25 2.79
UTX 170120P00070000 P 01/20/17 70.0 2.89 3.50
UTX 170120P00075000 P 01/20/17 75.0 3.65 4.45
UTX 170120P00080000 P 01/20/17 80.0 4.75 5.60
UTX 170120P00085000 P 01/20/17 85.0 6.10 7.00
UTX 170120P00090000 P 01/20/17 90.0 7.75 8.70
UTX 170120P00095000 P 01/20/17 95.0 9.75 10.70
UTX 170120P00100000 P 01/20/17 100.0 12.10 13.00
UTX 170120P00105000 P 01/20/17 105.0 14.80 15.65
UTX 170120P00110000 P 01/20/17 110.0 17.65 18.70
UTX 170120P00115000 P 01/20/17 115.0 20.90 22.05
UTX 170120P00120000 P 01/20/17 120.0 24.45 25.60
UTX 170120P00125000 P 01/20/17 125.0 27.25 30.90
UTX 170120P00130000 P 01/20/17 130.0 31.05 34.95
UTX 170120P00135000 P 01/20/17 135.0 35.40 39.20
UTX 170120P00140000 P 01/20/17 140.0 39.60 43.60
UTX 170120P00145000 P 01/20/17 145.0 44.15 48.10

OPRA data is delayed 15 minutes.