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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 150130C00085000 C 01/30/15 85.0 33.90 36.80
UTX 150130C00090000 C 01/30/15 90.0 28.45 32.50
UTX 150130C00095000 C 01/30/15 95.0 23.40 27.40
UTX 150130C00096000 C 01/30/15 96.0 22.30 26.50
UTX 150130C00099000 C 01/30/15 99.0 19.35 22.65
UTX 150130C00100000 C 01/30/15 100.0 18.40 22.40
UTX 150130C00101000 C 01/30/15 101.0 17.40 19.60
UTX 150130C00102000 C 01/30/15 102.0 16.20 20.35
UTX 150130C00103000 C 01/30/15 103.0 15.75 19.00
UTX 150130C00104000 C 01/30/15 104.0 14.75 18.00
UTX 150130C00105000 C 01/30/15 105.0 13.75 17.00
UTX 150130C00106000 C 01/30/15 106.0 12.75 16.00
UTX 150130C00107000 C 01/30/15 107.0 11.75 15.10
UTX 150130C00108000 C 01/30/15 108.0 11.55 13.10
UTX 150130C00109000 C 01/30/15 109.0 10.55 12.10
UTX 150130C00110000 C 01/30/15 110.0 9.45 11.20
UTX 150130C00111000 C 01/30/15 111.0 8.85 9.75
UTX 150130C00112000 C 01/30/15 112.0 8.00 8.60
UTX 150130C00113000 C 01/30/15 113.0 7.05 7.60
UTX 150130C00114000 C 01/30/15 114.0 6.10 6.60
UTX 150130C00115000 C 01/30/15 115.0 5.05 5.60
UTX 150130C00116000 C 01/30/15 116.0 4.25 4.60
UTX 150130C00117000 C 01/30/15 117.0 3.40 3.60
UTX 150130C00118000 C 01/30/15 118.0 2.59 2.89
UTX 150130C00119000 C 01/30/15 119.0 1.85 2.04
UTX 150130C00120000 C 01/30/15 120.0 1.23 1.35
UTX 150130C00121000 C 01/30/15 121.0 0.74 0.85
UTX 150130C00122000 C 01/30/15 122.0 0.40 0.50
UTX 150130C00123000 C 01/30/15 123.0 0.20 0.29
UTX 150130C00124000 C 01/30/15 124.0 0.00 0.33
UTX 150130C00125000 C 01/30/15 125.0 0.02 0.14
UTX 150130C00126000 C 01/30/15 126.0 0.00 0.27
UTX 150130C00127000 C 01/30/15 127.0 0.00 0.18
UTX 150130C00128000 C 01/30/15 128.0 0.00 0.15
UTX 150130C00129000 C 01/30/15 129.0 0.00 0.50
UTX 150130C00130000 C 01/30/15 130.0 0.00 0.36
UTX 150130C00131000 C 01/30/15 131.0 0.00 0.48
UTX 150130C00132000 C 01/30/15 132.0 0.00 0.48
UTX 150130C00133000 C 01/30/15 133.0 0.00 0.48
UTX 150130C00135000 C 01/30/15 135.0 0.00 0.48
UTX 150130C00140000 C 01/30/15 140.0 0.00 0.48
UTX 150130C00145000 C 01/30/15 145.0 0.00 0.48
UTX 150130C00150000 C 01/30/15 150.0 0.00 0.48
UTX 150130C00155000 C 01/30/15 155.0 0.00 0.48
UTX 150130C00160000 C 01/30/15 160.0 0.00 0.47
UTX 150130P00085000 P 01/30/15 85.0 0.00 0.14
UTX 150130P00090000 P 01/30/15 90.0 0.00 0.11
UTX 150130P00095000 P 01/30/15 95.0 0.00 0.15
UTX 150130P00096000 P 01/30/15 96.0 0.00 0.25
UTX 150130P00099000 P 01/30/15 99.0 0.00 0.09
UTX 150130P00100000 P 01/30/15 100.0 0.00 0.35
UTX 150130P00101000 P 01/30/15 101.0 0.00 0.50
UTX 150130P00102000 P 01/30/15 102.0 0.00 0.50
UTX 150130P00103000 P 01/30/15 103.0 0.00 0.50
UTX 150130P00104000 P 01/30/15 104.0 0.00 0.35
UTX 150130P00105000 P 01/30/15 105.0 0.00 0.14
UTX 150130P00106000 P 01/30/15 106.0 0.00 0.14
UTX 150130P00107000 P 01/30/15 107.0 0.00 0.20
UTX 150130P00108000 P 01/30/15 108.0 0.00 0.22
UTX 150130P00109000 P 01/30/15 109.0 0.01 0.31
UTX 150130P00110000 P 01/30/15 110.0 0.01 0.30
UTX 150130P00111000 P 01/30/15 111.0 0.02 0.22
UTX 150130P00112000 P 01/30/15 112.0 0.04 0.26
UTX 150130P00113000 P 01/30/15 113.0 0.05 0.30
UTX 150130P00114000 P 01/30/15 114.0 0.09 0.31
UTX 150130P00115000 P 01/30/15 115.0 0.20 0.35
UTX 150130P00116000 P 01/30/15 116.0 0.28 0.39
UTX 150130P00117000 P 01/30/15 117.0 0.36 0.52
UTX 150130P00118000 P 01/30/15 118.0 0.54 0.74
UTX 150130P00119000 P 01/30/15 119.0 0.87 0.97
UTX 150130P00120000 P 01/30/15 120.0 1.27 1.36
UTX 150130P00121000 P 01/30/15 121.0 1.60 1.90
UTX 150130P00122000 P 01/30/15 122.0 2.08 2.59
UTX 150130P00123000 P 01/30/15 123.0 2.47 3.60
UTX 150130P00124000 P 01/30/15 124.0 3.15 4.25
UTX 150130P00125000 P 01/30/15 125.0 4.05 5.20
UTX 150130P00126000 P 01/30/15 126.0 5.00 6.40
UTX 150130P00127000 P 01/30/15 127.0 5.50 7.35
UTX 150130P00128000 P 01/30/15 128.0 6.95 8.30
UTX 150130P00129000 P 01/30/15 129.0 7.60 9.30
UTX 150130P00130000 P 01/30/15 130.0 8.30 11.00
UTX 150130P00131000 P 01/30/15 131.0 9.30 12.00
UTX 150130P00132000 P 01/30/15 132.0 10.30 13.10
UTX 150130P00133000 P 01/30/15 133.0 11.30 13.25
UTX 150130P00135000 P 01/30/15 135.0 12.70 16.60
UTX 150130P00140000 P 01/30/15 140.0 18.20 21.80
UTX 150130P00145000 P 01/30/15 145.0 23.10 25.25
UTX 150130P00150000 P 01/30/15 150.0 27.65 31.80
UTX 150130P00155000 P 01/30/15 155.0 33.10 36.60
UTX 150130P00160000 P 01/30/15 160.0 37.80 40.20
UTX 150206C00090000 C 02/06/15 90.0 28.85 31.90
UTX 150206C00095000 C 02/06/15 95.0 23.20 27.40
UTX 150206C00100000 C 02/06/15 100.0 18.75 22.10
UTX 150206C00103000 C 02/06/15 103.0 15.75 19.10
UTX 150206C00104000 C 02/06/15 104.0 14.75 18.10
UTX 150206C00105000 C 02/06/15 105.0 14.55 15.60
UTX 150206C00106000 C 02/06/15 106.0 13.60 15.20
UTX 150206C00107000 C 02/06/15 107.0 12.60 13.60
UTX 150206C00108000 C 02/06/15 108.0 11.60 13.20
UTX 150206C00109000 C 02/06/15 109.0 10.65 12.25
UTX 150206C00110000 C 02/06/15 110.0 10.00 10.85
UTX 150206C00111000 C 02/06/15 111.0 8.95 9.70
UTX 150206C00112000 C 02/06/15 112.0 8.00 8.70
UTX 150206C00113000 C 02/06/15 113.0 7.10 7.70
UTX 150206C00114000 C 02/06/15 114.0 6.15 6.70
UTX 150206C00115000 C 02/06/15 115.0 5.35 5.65
UTX 150206C00116000 C 02/06/15 116.0 4.50 4.75
UTX 150206C00117000 C 02/06/15 117.0 3.65 3.95
UTX 150206C00118000 C 02/06/15 118.0 2.84 3.05
UTX 150206C00119000 C 02/06/15 119.0 2.14 2.29
UTX 150206C00120000 C 02/06/15 120.0 1.53 1.70
UTX 150206C00121000 C 02/06/15 121.0 1.01 1.15
UTX 150206C00122000 C 02/06/15 122.0 0.63 0.76
UTX 150206C00123000 C 02/06/15 123.0 0.37 0.47
UTX 150206C00124000 C 02/06/15 124.0 0.21 0.56
UTX 150206C00125000 C 02/06/15 125.0 0.11 0.30
UTX 150206C00126000 C 02/06/15 126.0 0.04 0.14
UTX 150206C00127000 C 02/06/15 127.0 0.00 0.14
UTX 150206C00128000 C 02/06/15 128.0 0.00 0.14
UTX 150206C00129000 C 02/06/15 129.0 0.00 0.14
UTX 150206C00130000 C 02/06/15 130.0 0.00 0.14
UTX 150206C00131000 C 02/06/15 131.0 0.00 0.14
UTX 150206C00132000 C 02/06/15 132.0 0.00 0.14
UTX 150206P00090000 P 02/06/15 90.0 0.00 0.14
UTX 150206P00095000 P 02/06/15 95.0 0.00 0.14
UTX 150206P00100000 P 02/06/15 100.0 0.00 0.14
UTX 150206P00103000 P 02/06/15 103.0 0.01 0.14
UTX 150206P00104000 P 02/06/15 104.0 0.01 0.16
UTX 150206P00105000 P 02/06/15 105.0 0.01 0.14
UTX 150206P00106000 P 02/06/15 106.0 0.02 0.22
UTX 150206P00107000 P 02/06/15 107.0 0.02 0.25
UTX 150206P00108000 P 02/06/15 108.0 0.04 0.29
UTX 150206P00109000 P 02/06/15 109.0 0.05 0.33
UTX 150206P00110000 P 02/06/15 110.0 0.11 0.36
UTX 150206P00111000 P 02/06/15 111.0 0.08 0.39
UTX 150206P00112000 P 02/06/15 112.0 0.14 0.45
UTX 150206P00113000 P 02/06/15 113.0 0.16 0.38
UTX 150206P00114000 P 02/06/15 114.0 0.22 0.48
UTX 150206P00115000 P 02/06/15 115.0 0.38 0.59
UTX 150206P00116000 P 02/06/15 116.0 0.53 0.61
UTX 150206P00117000 P 02/06/15 117.0 0.64 0.77
UTX 150206P00118000 P 02/06/15 118.0 0.83 0.99
UTX 150206P00119000 P 02/06/15 119.0 1.16 1.26
UTX 150206P00120000 P 02/06/15 120.0 1.54 1.65
UTX 150206P00121000 P 02/06/15 121.0 2.00 2.15
UTX 150206P00122000 P 02/06/15 122.0 2.57 2.81
UTX 150206P00123000 P 02/06/15 123.0 2.65 3.55
UTX 150206P00124000 P 02/06/15 124.0 3.30 4.40
UTX 150206P00125000 P 02/06/15 125.0 4.15 5.30
UTX 150206P00126000 P 02/06/15 126.0 4.90 6.35
UTX 150206P00127000 P 02/06/15 127.0 6.00 7.25
UTX 150206P00128000 P 02/06/15 128.0 6.75 8.25
UTX 150206P00129000 P 02/06/15 129.0 8.00 9.20
UTX 150206P00130000 P 02/06/15 130.0 8.20 10.20
UTX 150206P00131000 P 02/06/15 131.0 9.30 12.00
UTX 150206P00132000 P 02/06/15 132.0 10.25 12.20
UTX 150213C00090000 C 02/13/15 90.0 28.85 31.95
UTX 150213C00095000 C 02/13/15 95.0 23.80 27.05
UTX 150213C00100000 C 02/13/15 100.0 18.80 22.10
UTX 150213C00102000 C 02/13/15 102.0 16.85 20.10
UTX 150213C00103000 C 02/13/15 103.0 16.60 18.15
UTX 150213C00104000 C 02/13/15 104.0 15.60 17.15
UTX 150213C00105000 C 02/13/15 105.0 14.60 15.60
UTX 150213C00106000 C 02/13/15 106.0 13.60 14.60
UTX 150213C00107000 C 02/13/15 107.0 12.65 14.20
UTX 150213C00108000 C 02/13/15 108.0 11.65 13.30
UTX 150213C00109000 C 02/13/15 109.0 10.70 12.25
UTX 150213C00110000 C 02/13/15 110.0 10.00 10.60
UTX 150213C00111000 C 02/13/15 111.0 9.05 9.85
UTX 150213C00112000 C 02/13/15 112.0 8.15 9.35
UTX 150213C00113000 C 02/13/15 113.0 7.15 7.85
UTX 150213C00114000 C 02/13/15 114.0 6.30 6.75
UTX 150213C00115000 C 02/13/15 115.0 5.50 5.75
UTX 150213C00116000 C 02/13/15 116.0 4.65 4.95
UTX 150213C00117000 C 02/13/15 117.0 3.85 4.20
UTX 150213C00118000 C 02/13/15 118.0 3.10 3.30
UTX 150213C00119000 C 02/13/15 119.0 2.39 2.60
UTX 150213C00120000 C 02/13/15 120.0 1.81 1.93
UTX 150213C00121000 C 02/13/15 121.0 1.30 1.41
UTX 150213C00122000 C 02/13/15 122.0 0.88 0.99
UTX 150213C00123000 C 02/13/15 123.0 0.56 0.66
UTX 150213C00124000 C 02/13/15 124.0 0.34 0.57
UTX 150213C00125000 C 02/13/15 125.0 0.20 0.42
UTX 150213C00126000 C 02/13/15 126.0 0.08 0.26
UTX 150213C00127000 C 02/13/15 127.0 0.02 0.17
UTX 150213C00128000 C 02/13/15 128.0 0.00 0.13
UTX 150213C00129000 C 02/13/15 129.0 0.00 0.09
UTX 150213C00130000 C 02/13/15 130.0 0.00 0.07
UTX 150213C00131000 C 02/13/15 131.0 0.00 0.05
UTX 150213C00132000 C 02/13/15 132.0 0.00 0.04
UTX 150213P00090000 P 02/13/15 90.0 0.00 0.05
UTX 150213P00095000 P 02/13/15 95.0 0.02 0.08
UTX 150213P00100000 P 02/13/15 100.0 0.03 0.10
UTX 150213P00102000 P 02/13/15 102.0 0.01 0.13
UTX 150213P00103000 P 02/13/15 103.0 0.04 0.15
UTX 150213P00104000 P 02/13/15 104.0 0.05 0.18
UTX 150213P00105000 P 02/13/15 105.0 0.05 0.20
UTX 150213P00106000 P 02/13/15 106.0 0.04 0.22
UTX 150213P00107000 P 02/13/15 107.0 0.08 0.25
UTX 150213P00108000 P 02/13/15 108.0 0.09 0.30
UTX 150213P00109000 P 02/13/15 109.0 0.11 0.34
UTX 150213P00110000 P 02/13/15 110.0 0.13 0.38
UTX 150213P00111000 P 02/13/15 111.0 0.16 0.43
UTX 150213P00112000 P 02/13/15 112.0 0.21 0.47
UTX 150213P00113000 P 02/13/15 113.0 0.28 0.53
UTX 150213P00114000 P 02/13/15 114.0 0.44 0.53
UTX 150213P00115000 P 02/13/15 115.0 0.55 0.64
UTX 150213P00116000 P 02/13/15 116.0 0.67 0.78
UTX 150213P00117000 P 02/13/15 117.0 0.89 0.97
UTX 150213P00118000 P 02/13/15 118.0 1.11 1.25
UTX 150213P00119000 P 02/13/15 119.0 1.38 1.54
UTX 150213P00120000 P 02/13/15 120.0 1.74 1.98
UTX 150213P00121000 P 02/13/15 121.0 2.20 2.46
UTX 150213P00122000 P 02/13/15 122.0 2.79 3.05
UTX 150213P00123000 P 02/13/15 123.0 3.50 3.75
UTX 150213P00124000 P 02/13/15 124.0 3.55 4.50
UTX 150213P00125000 P 02/13/15 125.0 4.25 5.35
UTX 150213P00126000 P 02/13/15 126.0 5.10 6.30
UTX 150213P00127000 P 02/13/15 127.0 6.05 7.35
UTX 150213P00128000 P 02/13/15 128.0 7.00 8.30
UTX 150213P00129000 P 02/13/15 129.0 7.95 9.30
UTX 150213P00130000 P 02/13/15 130.0 8.20 10.15
UTX 150213P00131000 P 02/13/15 131.0 9.30 11.65
UTX 150213P00132000 P 02/13/15 132.0 9.95 12.20
UTX 150220C00050000 C 02/20/15 50.0 68.20 72.30
UTX 150220C00055000 C 02/20/15 55.0 63.20 67.05
UTX 150220C00060000 C 02/20/15 60.0 58.20 62.40
UTX 150220C00065000 C 02/20/15 65.0 53.20 57.05
UTX 150220C00070000 C 02/20/15 70.0 47.95 51.35
UTX 150220C00075000 C 02/20/15 75.0 42.95 47.35
UTX 150220C00080000 C 02/20/15 80.0 38.25 42.50
UTX 150220C00085000 C 02/20/15 85.0 33.55 37.45
UTX 150220C00090000 C 02/20/15 90.0 29.35 31.55
UTX 150220C00095000 C 02/20/15 95.0 24.80 26.05
UTX 150220C00099000 C 02/20/15 99.0 20.40 22.25
UTX 150220C00100000 C 02/20/15 100.0 19.55 21.15
UTX 150220C00101000 C 02/20/15 101.0 18.55 20.40
UTX 150220C00102000 C 02/20/15 102.0 17.60 19.15
UTX 150220C00103000 C 02/20/15 103.0 16.60 18.15
UTX 150220C00104000 C 02/20/15 104.0 15.60 17.45
UTX 150220C00105000 C 02/20/15 105.0 15.00 16.00
UTX 150220C00106000 C 02/20/15 106.0 13.65 15.20
UTX 150220C00107000 C 02/20/15 107.0 12.65 14.25
UTX 150220C00108000 C 02/20/15 108.0 11.70 13.25
UTX 150220C00109000 C 02/20/15 109.0 10.85 12.25
UTX 150220C00110000 C 02/20/15 110.0 10.15 10.55
UTX 150220C00111000 C 02/20/15 111.0 9.15 9.85
UTX 150220C00112000 C 02/20/15 112.0 8.20 8.85
UTX 150220C00113000 C 02/20/15 113.0 7.25 7.85
UTX 150220C00114000 C 02/20/15 114.0 6.25 6.85
UTX 150220C00115000 C 02/20/15 115.0 5.55 5.85
UTX 150220C00116000 C 02/20/15 116.0 4.70 5.30
UTX 150220C00117000 C 02/20/15 117.0 3.90 4.15
UTX 150220C00118000 C 02/20/15 118.0 3.15 3.35
UTX 150220C00119000 C 02/20/15 119.0 2.51 2.67
UTX 150220C00120000 C 02/20/15 120.0 1.93 2.06
UTX 150220C00121000 C 02/20/15 121.0 1.42 1.54
UTX 150220C00122000 C 02/20/15 122.0 0.98 1.09
UTX 150220C00123000 C 02/20/15 123.0 0.66 0.74
UTX 150220C00124000 C 02/20/15 124.0 0.42 0.51
UTX 150220C00125000 C 02/20/15 125.0 0.25 0.34
UTX 150220C00126000 C 02/20/15 126.0 0.13 0.24
UTX 150220C00127000 C 02/20/15 127.0 0.05 0.16
UTX 150220C00128000 C 02/20/15 128.0 0.02 0.10
UTX 150220C00129000 C 02/20/15 129.0 0.00 0.08
UTX 150220C00130000 C 02/20/15 130.0 0.00 0.08
UTX 150220C00131000 C 02/20/15 131.0 0.00 0.06
UTX 150220C00132000 C 02/20/15 132.0 0.00 0.04
UTX 150220C00133000 C 02/20/15 133.0 0.00 0.04
UTX 150220C00135000 C 02/20/15 135.0 0.00 0.03
UTX 150220C00140000 C 02/20/15 140.0 0.00 0.03
UTX 150220C00145000 C 02/20/15 145.0 0.00 0.03
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 0.02
UTX 150220P00050000 P 02/20/15 50.0 0.00 0.03
UTX 150220P00055000 P 02/20/15 55.0 0.00 0.03
UTX 150220P00060000 P 02/20/15 60.0 0.00 0.03
UTX 150220P00065000 P 02/20/15 65.0 0.00 0.03
UTX 150220P00070000 P 02/20/15 70.0 0.00 0.02
UTX 150220P00075000 P 02/20/15 75.0 0.00 0.02
UTX 150220P00080000 P 02/20/15 80.0 0.01 0.03
UTX 150220P00085000 P 02/20/15 85.0 0.00 0.04
UTX 150220P00090000 P 02/20/15 90.0 0.02 0.07
UTX 150220P00095000 P 02/20/15 95.0 0.04 0.08
UTX 150220P00099000 P 02/20/15 99.0 0.07 0.13
UTX 150220P00100000 P 02/20/15 100.0 0.09 0.14
UTX 150220P00101000 P 02/20/15 101.0 0.10 0.14
UTX 150220P00102000 P 02/20/15 102.0 0.10 0.15
UTX 150220P00103000 P 02/20/15 103.0 0.12 0.15
UTX 150220P00104000 P 02/20/15 104.0 0.13 0.19
UTX 150220P00105000 P 02/20/15 105.0 0.15 0.19
UTX 150220P00106000 P 02/20/15 106.0 0.19 0.23
UTX 150220P00107000 P 02/20/15 107.0 0.21 0.25
UTX 150220P00108000 P 02/20/15 108.0 0.24 0.28
UTX 150220P00109000 P 02/20/15 109.0 0.27 0.37
UTX 150220P00110000 P 02/20/15 110.0 0.31 0.37
UTX 150220P00111000 P 02/20/15 111.0 0.36 0.44
UTX 150220P00112000 P 02/20/15 112.0 0.42 0.51
UTX 150220P00113000 P 02/20/15 113.0 0.51 0.60
UTX 150220P00114000 P 02/20/15 114.0 0.61 0.72
UTX 150220P00115000 P 02/20/15 115.0 0.80 0.85
UTX 150220P00116000 P 02/20/15 116.0 0.98 1.06
UTX 150220P00117000 P 02/20/15 117.0 1.21 1.29
UTX 150220P00118000 P 02/20/15 118.0 1.50 1.60
UTX 150220P00119000 P 02/20/15 119.0 1.88 1.97
UTX 150220P00120000 P 02/20/15 120.0 2.30 2.45
UTX 150220P00121000 P 02/20/15 121.0 2.75 2.96
UTX 150220P00122000 P 02/20/15 122.0 3.35 3.60
UTX 150220P00123000 P 02/20/15 123.0 4.10 4.30
UTX 150220P00124000 P 02/20/15 124.0 4.65 5.10
UTX 150220P00125000 P 02/20/15 125.0 4.85 5.95
UTX 150220P00126000 P 02/20/15 126.0 5.70 7.00
UTX 150220P00127000 P 02/20/15 127.0 6.60 7.95
UTX 150220P00128000 P 02/20/15 128.0 7.60 8.90
UTX 150220P00129000 P 02/20/15 129.0 8.55 9.90
UTX 150220P00130000 P 02/20/15 130.0 9.50 11.10
UTX 150220P00131000 P 02/20/15 131.0 10.55 12.15
UTX 150220P00132000 P 02/20/15 132.0 10.35 13.70
UTX 150220P00133000 P 02/20/15 133.0 11.35 14.70
UTX 150220P00135000 P 02/20/15 135.0 13.35 17.20
UTX 150220P00140000 P 02/20/15 140.0 18.15 22.40
UTX 150220P00145000 P 02/20/15 145.0 23.25 27.25
UTX 150220P00150000 P 02/20/15 150.0 28.25 32.40
UTX 150220P00155000 P 02/20/15 155.0 33.25 37.40
UTX 150220P00160000 P 02/20/15 160.0 38.25 42.40
UTX 150220P00165000 P 02/20/15 165.0 43.25 47.40
UTX 150220P00170000 P 02/20/15 170.0 48.25 52.65
UTX 150220P00175000 P 02/20/15 175.0 53.10 57.45
UTX 150227C00085000 C 02/27/15 85.0 33.65 37.15
UTX 150227C00090000 C 02/27/15 90.0 28.35 31.40
UTX 150227C00095000 C 02/27/15 95.0 23.75 27.10
UTX 150227C00098000 C 02/27/15 98.0 21.40 23.25
UTX 150227C00099000 C 02/27/15 99.0 20.40 22.25
UTX 150227C00100000 C 02/27/15 100.0 19.60 21.45
UTX 150227C00101000 C 02/27/15 101.0 18.55 20.55
UTX 150227C00102000 C 02/27/15 102.0 17.60 19.50
UTX 150227C00103000 C 02/27/15 103.0 16.60 18.45
UTX 150227C00104000 C 02/27/15 104.0 15.65 17.25
UTX 150227C00105000 C 02/27/15 105.0 14.65 16.60
UTX 150227C00106000 C 02/27/15 106.0 13.65 15.50
UTX 150227C00107000 C 02/27/15 107.0 12.70 14.35
UTX 150227C00108000 C 02/27/15 108.0 11.75 13.35
UTX 150227C00109000 C 02/27/15 109.0 10.75 12.40
UTX 150227C00110000 C 02/27/15 110.0 10.20 11.40
UTX 150227C00111000 C 02/27/15 111.0 9.20 10.45
UTX 150227C00112000 C 02/27/15 112.0 8.30 9.45
UTX 150227C00113000 C 02/27/15 113.0 7.40 8.55
UTX 150227C00114000 C 02/27/15 114.0 6.50 7.65
UTX 150227C00115000 C 02/27/15 115.0 5.65 6.75
UTX 150227C00116000 C 02/27/15 116.0 4.80 5.60
UTX 150227C00117000 C 02/27/15 117.0 4.05 4.35
UTX 150227C00118000 C 02/27/15 118.0 3.30 3.60
UTX 150227C00119000 C 02/27/15 119.0 2.61 2.90
UTX 150227C00120000 C 02/27/15 120.0 2.08 2.26
UTX 150227C00121000 C 02/27/15 121.0 1.59 1.73
UTX 150227C00122000 C 02/27/15 122.0 1.13 1.27
UTX 150227C00123000 C 02/27/15 123.0 0.81 0.91
UTX 150227C00124000 C 02/27/15 124.0 0.55 0.78
UTX 150227C00125000 C 02/27/15 125.0 0.35 0.51
UTX 150227C00126000 C 02/27/15 126.0 0.19 0.44
UTX 150227C00127000 C 02/27/15 127.0 0.10 0.31
UTX 150227C00130000 C 02/27/15 130.0 0.01 0.11
UTX 150227P00085000 P 02/27/15 85.0 0.02 0.07
UTX 150227P00090000 P 02/27/15 90.0 0.03 0.09
UTX 150227P00095000 P 02/27/15 95.0 0.05 0.13
UTX 150227P00098000 P 02/27/15 98.0 0.04 0.17
UTX 150227P00099000 P 02/27/15 99.0 0.08 0.20
UTX 150227P00100000 P 02/27/15 100.0 0.09 0.22
UTX 150227P00101000 P 02/27/15 101.0 0.08 0.24
UTX 150227P00102000 P 02/27/15 102.0 0.08 0.27
UTX 150227P00103000 P 02/27/15 103.0 0.13 0.31
UTX 150227P00104000 P 02/27/15 104.0 0.15 0.34
UTX 150227P00105000 P 02/27/15 105.0 0.16 0.38
UTX 150227P00106000 P 02/27/15 106.0 0.19 0.40
UTX 150227P00107000 P 02/27/15 107.0 0.23 0.36
UTX 150227P00108000 P 02/27/15 108.0 0.27 0.49
UTX 150227P00109000 P 02/27/15 109.0 0.32 0.55
UTX 150227P00110000 P 02/27/15 110.0 0.35 0.62
UTX 150227P00111000 P 02/27/15 111.0 0.34 0.68
UTX 150227P00112000 P 02/27/15 112.0 0.51 0.75
UTX 150227P00113000 P 02/27/15 113.0 0.59 0.86
UTX 150227P00114000 P 02/27/15 114.0 0.76 0.93
UTX 150227P00115000 P 02/27/15 115.0 0.99 1.11
UTX 150227P00116000 P 02/27/15 116.0 1.11 1.29
UTX 150227P00117000 P 02/27/15 117.0 1.34 1.54
UTX 150227P00118000 P 02/27/15 118.0 1.65 1.85
UTX 150227P00119000 P 02/27/15 119.0 2.02 2.22
UTX 150227P00120000 P 02/27/15 120.0 2.51 2.68
UTX 150227P00121000 P 02/27/15 121.0 2.99 3.20
UTX 150227P00122000 P 02/27/15 122.0 3.60 3.80
UTX 150227P00123000 P 02/27/15 123.0 4.05 4.50
UTX 150227P00124000 P 02/27/15 124.0 4.20 5.45
UTX 150227P00125000 P 02/27/15 125.0 5.05 6.20
UTX 150227P00126000 P 02/27/15 126.0 5.80 7.15
UTX 150227P00127000 P 02/27/15 127.0 6.70 8.05
UTX 150227P00130000 P 02/27/15 130.0 9.45 10.95
UTX 150306C00104000 C 03/06/15 104.0 15.65 17.55
UTX 150306C00105000 C 03/06/15 105.0 14.70 16.55
UTX 150306C00106000 C 03/06/15 106.0 13.70 15.70
UTX 150306C00107000 C 03/06/15 107.0 12.75 14.40
UTX 150306C00108000 C 03/06/15 108.0 11.80 13.65
UTX 150306C00109000 C 03/06/15 109.0 10.80 12.60
UTX 150306C00110000 C 03/06/15 110.0 10.05 11.60
UTX 150306C00111000 C 03/06/15 111.0 9.25 10.70
UTX 150306C00112000 C 03/06/15 112.0 8.40 9.60
UTX 150306C00113000 C 03/06/15 113.0 7.50 8.75
UTX 150306C00114000 C 03/06/15 114.0 6.65 7.75
UTX 150306C00115000 C 03/06/15 115.0 5.65 6.90
UTX 150306C00116000 C 03/06/15 116.0 5.00 5.80
UTX 150306C00117000 C 03/06/15 117.0 4.20 4.60
UTX 150306C00118000 C 03/06/15 118.0 3.50 3.90
UTX 150306C00119000 C 03/06/15 119.0 2.79 3.10
UTX 150306C00120000 C 03/06/15 120.0 2.23 2.48
UTX 150306C00121000 C 03/06/15 121.0 1.72 1.93
UTX 150306C00122000 C 03/06/15 122.0 1.29 1.47
UTX 150306C00123000 C 03/06/15 123.0 0.94 1.10
UTX 150306C00124000 C 03/06/15 124.0 0.70 0.94
UTX 150306C00125000 C 03/06/15 125.0 0.46 0.71
UTX 150306C00126000 C 03/06/15 126.0 0.27 0.55
UTX 150306C00127000 C 03/06/15 127.0 0.15 0.41
UTX 150306C00128000 C 03/06/15 128.0 0.09 0.30
UTX 150306C00129000 C 03/06/15 129.0 0.05 0.21
UTX 150306C00130000 C 03/06/15 130.0 0.03 0.15
UTX 150306C00131000 C 03/06/15 131.0 0.02 0.11
UTX 150306C00132000 C 03/06/15 132.0 0.00 0.09
UTX 150306C00133000 C 03/06/15 133.0 0.00 0.07
UTX 150306P00104000 P 03/06/15 104.0 0.19 0.42
UTX 150306P00105000 P 03/06/15 105.0 0.22 0.45
UTX 150306P00106000 P 03/06/15 106.0 0.25 0.50
UTX 150306P00107000 P 03/06/15 107.0 0.29 0.53
UTX 150306P00108000 P 03/06/15 108.0 0.31 0.60
UTX 150306P00109000 P 03/06/15 109.0 0.31 0.66
UTX 150306P00110000 P 03/06/15 110.0 0.42 0.73
UTX 150306P00111000 P 03/06/15 111.0 0.52 0.81
UTX 150306P00112000 P 03/06/15 112.0 0.61 0.90
UTX 150306P00113000 P 03/06/15 113.0 0.73 1.02
UTX 150306P00114000 P 03/06/15 114.0 0.86 1.14
UTX 150306P00115000 P 03/06/15 115.0 1.01 1.27
UTX 150306P00116000 P 03/06/15 116.0 1.20 1.46
UTX 150306P00117000 P 03/06/15 117.0 1.44 1.71
UTX 150306P00118000 P 03/06/15 118.0 1.74 2.04
UTX 150306P00119000 P 03/06/15 119.0 2.11 2.42
UTX 150306P00120000 P 03/06/15 120.0 2.65 2.89
UTX 150306P00121000 P 03/06/15 121.0 3.05 3.40
UTX 150306P00122000 P 03/06/15 122.0 3.65 4.00
UTX 150306P00123000 P 03/06/15 123.0 4.20 4.65
UTX 150306P00124000 P 03/06/15 124.0 4.95 5.40
UTX 150306P00125000 P 03/06/15 125.0 5.10 6.25
UTX 150306P00126000 P 03/06/15 126.0 5.85 7.25
UTX 150306P00127000 P 03/06/15 127.0 6.70 8.20
UTX 150306P00128000 P 03/06/15 128.0 7.50 9.05
UTX 150306P00129000 P 03/06/15 129.0 8.55 10.00
UTX 150306P00130000 P 03/06/15 130.0 9.40 11.30
UTX 150306P00131000 P 03/06/15 131.0 10.40 12.15
UTX 150306P00132000 P 03/06/15 132.0 11.30 13.15
UTX 150306P00133000 P 03/06/15 133.0 12.35 14.15
UTX 150320C00060000 C 03/20/15 60.0 57.95 62.50
UTX 150320C00065000 C 03/20/15 65.0 53.05 57.35
UTX 150320C00070000 C 03/20/15 70.0 48.25 52.35
UTX 150320C00075000 C 03/20/15 75.0 43.00 47.35
UTX 150320C00080000 C 03/20/15 80.0 38.25 42.50
UTX 150320C00085000 C 03/20/15 85.0 33.25 37.40
UTX 150320C00090000 C 03/20/15 90.0 28.45 32.35
UTX 150320C00095000 C 03/20/15 95.0 24.40 26.20
UTX 150320C00100000 C 03/20/15 100.0 19.65 21.20
UTX 150320C00105000 C 03/20/15 105.0 14.75 16.20
UTX 150320C00110000 C 03/20/15 110.0 10.35 11.60
UTX 150320C00115000 C 03/20/15 115.0 6.00 6.75
UTX 150320C00120000 C 03/20/15 120.0 2.68 2.81
UTX 150320C00125000 C 03/20/15 125.0 0.77 0.85
UTX 150320C00130000 C 03/20/15 130.0 0.14 0.21
UTX 150320C00135000 C 03/20/15 135.0 0.00 0.07
UTX 150320C00140000 C 03/20/15 140.0 0.00 0.04
UTX 150320C00145000 C 03/20/15 145.0 0.00 0.03
UTX 150320C00150000 C 03/20/15 150.0 0.00 0.03
UTX 150320C00155000 C 03/20/15 155.0 0.00 0.03
UTX 150320C00160000 C 03/20/15 160.0 0.00 0.03
UTX 150320C00165000 C 03/20/15 165.0 0.00 0.03
UTX 150320C00170000 C 03/20/15 170.0 0.00 0.02
UTX 150320P00060000 P 03/20/15 60.0 0.00 0.02
UTX 150320P00065000 P 03/20/15 65.0 0.00 0.03
UTX 150320P00070000 P 03/20/15 70.0 0.00 0.02
UTX 150320P00075000 P 03/20/15 75.0 0.03 0.04
UTX 150320P00080000 P 03/20/15 80.0 0.06 0.08
UTX 150320P00085000 P 03/20/15 85.0 0.05 0.10
UTX 150320P00090000 P 03/20/15 90.0 0.08 0.15
UTX 150320P00095000 P 03/20/15 95.0 0.14 0.19
UTX 150320P00100000 P 03/20/15 100.0 0.24 0.29
UTX 150320P00105000 P 03/20/15 105.0 0.41 0.44
UTX 150320P00110000 P 03/20/15 110.0 0.74 0.82
UTX 150320P00115000 P 03/20/15 115.0 1.51 1.59
UTX 150320P00120000 P 03/20/15 120.0 3.15 3.30
UTX 150320P00125000 P 03/20/15 125.0 6.20 6.45
UTX 150320P00130000 P 03/20/15 130.0 9.50 11.10
UTX 150320P00135000 P 03/20/15 135.0 14.55 15.80
UTX 150320P00140000 P 03/20/15 140.0 18.45 22.20
UTX 150320P00145000 P 03/20/15 145.0 23.20 27.40
UTX 150320P00150000 P 03/20/15 150.0 28.35 32.25
UTX 150320P00155000 P 03/20/15 155.0 33.20 37.25
UTX 150320P00160000 P 03/20/15 160.0 38.15 42.40
UTX 150320P00165000 P 03/20/15 165.0 43.10 47.40
UTX 150320P00170000 P 03/20/15 170.0 48.15 52.35
UTX 150515C00050000 C 05/15/15 50.0 68.25 72.35
UTX 150515C00055000 C 05/15/15 55.0 63.25 67.35
UTX 150515C00060000 C 05/15/15 60.0 58.25 62.35
UTX 150515C00065000 C 05/15/15 65.0 53.25 57.35
UTX 150515C00070000 C 05/15/15 70.0 48.10 52.35
UTX 150515C00075000 C 05/15/15 75.0 43.25 47.35
UTX 150515C00080000 C 05/15/15 80.0 38.25 42.40
UTX 150515C00085000 C 05/15/15 85.0 33.30 37.35
UTX 150515C00090000 C 05/15/15 90.0 28.95 31.30
UTX 150515C00095000 C 05/15/15 95.0 23.90 26.35
UTX 150515C00100000 C 05/15/15 100.0 19.85 21.35
UTX 150515C00105000 C 05/15/15 105.0 15.45 16.20
UTX 150515C00110000 C 05/15/15 110.0 11.05 11.70
UTX 150515C00115000 C 05/15/15 115.0 7.10 7.30
UTX 150515C00120000 C 05/15/15 120.0 3.95 4.20
UTX 150515C00125000 C 05/15/15 125.0 1.90 1.95
UTX 150515C00130000 C 05/15/15 130.0 0.73 0.82
UTX 150515C00135000 C 05/15/15 135.0 0.25 0.31
UTX 150515C00140000 C 05/15/15 140.0 0.05 0.12
UTX 150515C00145000 C 05/15/15 145.0 0.01 0.08
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.05
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.04
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.03
UTX 150515P00050000 P 05/15/15 50.0 0.00 0.03
UTX 150515P00055000 P 05/15/15 55.0 0.00 0.05
UTX 150515P00060000 P 05/15/15 60.0 0.02 0.08
UTX 150515P00065000 P 05/15/15 65.0 0.04 0.10
UTX 150515P00070000 P 05/15/15 70.0 0.06 0.12
UTX 150515P00075000 P 05/15/15 75.0 0.08 0.17
UTX 150515P00080000 P 05/15/15 80.0 0.13 0.23
UTX 150515P00085000 P 05/15/15 85.0 0.21 0.32
UTX 150515P00090000 P 05/15/15 90.0 0.31 0.41
UTX 150515P00095000 P 05/15/15 95.0 0.46 0.54
UTX 150515P00100000 P 05/15/15 100.0 0.70 0.85
UTX 150515P00105000 P 05/15/15 105.0 1.06 1.19
UTX 150515P00110000 P 05/15/15 110.0 1.74 1.85
UTX 150515P00115000 P 05/15/15 115.0 2.88 3.05
UTX 150515P00120000 P 05/15/15 120.0 4.85 5.05
UTX 150515P00125000 P 05/15/15 125.0 7.80 8.05
UTX 150515P00130000 P 05/15/15 130.0 11.60 12.05
UTX 150515P00135000 P 05/15/15 135.0 14.45 16.90
UTX 150515P00140000 P 05/15/15 140.0 18.75 22.75
UTX 150515P00145000 P 05/15/15 145.0 24.25 27.80
UTX 150515P00150000 P 05/15/15 150.0 28.70 32.95
UTX 150515P00155000 P 05/15/15 155.0 33.75 37.95
UTX 150515P00160000 P 05/15/15 160.0 38.75 42.75
UTX 150821C00060000 C 08/21/15 60.0 58.20 62.50
UTX 150821C00065000 C 08/21/15 65.0 53.20 57.50
UTX 150821C00070000 C 08/21/15 70.0 48.20 52.50
UTX 150821C00075000 C 08/21/15 75.0 43.00 47.50
UTX 150821C00080000 C 08/21/15 80.0 38.05 42.45
UTX 150821C00085000 C 08/21/15 85.0 33.65 37.00
UTX 150821C00090000 C 08/21/15 90.0 28.50 32.65
UTX 150821C00095000 C 08/21/15 95.0 24.30 26.65
UTX 150821C00100000 C 08/21/15 100.0 20.35 21.80
UTX 150821C00105000 C 08/21/15 105.0 15.90 17.35
UTX 150821C00110000 C 08/21/15 110.0 12.05 12.40
UTX 150821C00115000 C 08/21/15 115.0 8.50 8.75
UTX 150821C00120000 C 08/21/15 120.0 5.55 5.80
UTX 150821C00125000 C 08/21/15 125.0 3.35 3.55
UTX 150821C00130000 C 08/21/15 130.0 1.88 1.99
UTX 150821C00135000 C 08/21/15 135.0 0.96 1.04
UTX 150821C00140000 C 08/21/15 140.0 0.46 0.57
UTX 150821C00145000 C 08/21/15 145.0 0.23 0.29
UTX 150821C00150000 C 08/21/15 150.0 0.10 0.16
UTX 150821C00155000 C 08/21/15 155.0 0.03 0.10
UTX 150821C00160000 C 08/21/15 160.0 0.00 0.08
UTX 150821C00165000 C 08/21/15 165.0 0.00 0.07
UTX 150821C00170000 C 08/21/15 170.0 0.00 0.05
UTX 150821C00175000 C 08/21/15 175.0 0.00 0.04
UTX 150821P00060000 P 08/21/15 60.0 0.10 0.20
UTX 150821P00065000 P 08/21/15 65.0 0.16 0.25
UTX 150821P00070000 P 08/21/15 70.0 0.22 0.32
UTX 150821P00075000 P 08/21/15 75.0 0.31 0.41
UTX 150821P00080000 P 08/21/15 80.0 0.43 0.53
UTX 150821P00085000 P 08/21/15 85.0 0.59 0.67
UTX 150821P00090000 P 08/21/15 90.0 0.80 0.94
UTX 150821P00095000 P 08/21/15 95.0 1.11 1.24
UTX 150821P00100000 P 08/21/15 100.0 1.55 1.67
UTX 150821P00105000 P 08/21/15 105.0 2.24 2.38
UTX 150821P00110000 P 08/21/15 110.0 3.25 3.45
UTX 150821P00115000 P 08/21/15 115.0 4.75 4.95
UTX 150821P00120000 P 08/21/15 120.0 6.85 7.10
UTX 150821P00125000 P 08/21/15 125.0 9.70 9.95
UTX 150821P00130000 P 08/21/15 130.0 13.25 13.50
UTX 150821P00135000 P 08/21/15 135.0 16.20 17.90
UTX 150821P00140000 P 08/21/15 140.0 20.30 22.80
UTX 150821P00145000 P 08/21/15 145.0 24.45 28.00
UTX 150821P00150000 P 08/21/15 150.0 29.20 33.30
UTX 150821P00155000 P 08/21/15 155.0 34.15 38.25
UTX 150821P00160000 P 08/21/15 160.0 39.10 43.25
UTX 150821P00165000 P 08/21/15 165.0 44.05 48.40
UTX 150821P00170000 P 08/21/15 170.0 49.00 53.20
UTX 150821P00175000 P 08/21/15 175.0 54.00 58.20
UTX 160115C00050000 C 01/15/16 50.0 67.95 72.50
UTX 160115C00055000 C 01/15/16 55.0 63.00 67.50
UTX 160115C00060000 C 01/15/16 60.0 57.95 62.50
UTX 160115C00065000 C 01/15/16 65.0 52.95 57.50
UTX 160115C00070000 C 01/15/16 70.0 47.60 52.50
UTX 160115C00075000 C 01/15/16 75.0 42.65 47.50
UTX 160115C00080000 C 01/15/16 80.0 38.55 42.40
UTX 160115C00085000 C 01/15/16 85.0 33.70 37.55
UTX 160115C00090000 C 01/15/16 90.0 28.95 32.00
UTX 160115C00095000 C 01/15/16 95.0 24.60 26.80
UTX 160115C00097500 C 01/15/16 97.5 23.00 24.30
UTX 160115C00100000 C 01/15/16 100.0 20.50 21.80
UTX 160115C00105000 C 01/15/16 105.0 16.45 18.15
UTX 160115C00110000 C 01/15/16 110.0 13.65 14.15
UTX 160115C00115000 C 01/15/16 115.0 10.40 10.70
UTX 160115C00120000 C 01/15/16 120.0 7.70 7.95
UTX 160115C00125000 C 01/15/16 125.0 5.50 5.65
UTX 160115C00130000 C 01/15/16 130.0 3.70 3.90
UTX 160115C00135000 C 01/15/16 135.0 2.47 2.61
UTX 160115C00140000 C 01/15/16 140.0 1.57 1.72
UTX 160115C00145000 C 01/15/16 145.0 0.97 1.13
UTX 160115C00150000 C 01/15/16 150.0 0.58 0.73
UTX 160115C00155000 C 01/15/16 155.0 0.34 0.47
UTX 160115C00160000 C 01/15/16 160.0 0.20 0.32
UTX 160115C00165000 C 01/15/16 165.0 0.12 0.23
UTX 160115C00170000 C 01/15/16 170.0 0.07 0.17
UTX 160115C00175000 C 01/15/16 175.0 0.04 0.13
UTX 160115P00050000 P 01/15/16 50.0 0.19 0.28
UTX 160115P00055000 P 01/15/16 55.0 0.24 0.35
UTX 160115P00060000 P 01/15/16 60.0 0.35 0.48
UTX 160115P00065000 P 01/15/16 65.0 0.44 0.59
UTX 160115P00070000 P 01/15/16 70.0 0.58 0.74
UTX 160115P00075000 P 01/15/16 75.0 0.76 0.92
UTX 160115P00080000 P 01/15/16 80.0 0.99 1.16
UTX 160115P00085000 P 01/15/16 85.0 1.29 1.42
UTX 160115P00090000 P 01/15/16 90.0 1.71 1.83
UTX 160115P00095000 P 01/15/16 95.0 2.23 2.36
UTX 160115P00097500 P 01/15/16 97.5 2.56 2.74
UTX 160115P00100000 P 01/15/16 100.0 2.97 3.15
UTX 160115P00105000 P 01/15/16 105.0 3.95 4.15
UTX 160115P00110000 P 01/15/16 110.0 5.30 5.55
UTX 160115P00115000 P 01/15/16 115.0 7.10 7.30
UTX 160115P00120000 P 01/15/16 120.0 9.35 9.60
UTX 160115P00125000 P 01/15/16 125.0 12.05 12.35
UTX 160115P00130000 P 01/15/16 130.0 15.35 15.65
UTX 160115P00135000 P 01/15/16 135.0 19.05 19.40
UTX 160115P00140000 P 01/15/16 140.0 21.45 24.95
UTX 160115P00145000 P 01/15/16 145.0 25.80 29.35
UTX 160115P00150000 P 01/15/16 150.0 29.80 34.20
UTX 160115P00155000 P 01/15/16 155.0 34.55 39.05
UTX 160115P00160000 P 01/15/16 160.0 39.50 44.00
UTX 160115P00165000 P 01/15/16 165.0 44.25 48.90
UTX 160115P00170000 P 01/15/16 170.0 49.20 53.80
UTX 160115P00175000 P 01/15/16 175.0 54.15 58.75
UTX 170120C00050000 C 01/20/17 50.0 67.95 72.50
UTX 170120C00055000 C 01/20/17 55.0 62.65 67.50
UTX 170120C00060000 C 01/20/17 60.0 57.65 62.50
UTX 170120C00065000 C 01/20/17 65.0 52.65 57.50
UTX 170120C00070000 C 01/20/17 70.0 48.00 52.50
UTX 170120C00075000 C 01/20/17 75.0 43.00 47.60
UTX 170120C00080000 C 01/20/17 80.0 38.35 42.85
UTX 170120C00085000 C 01/20/17 85.0 34.55 38.20
UTX 170120C00090000 C 01/20/17 90.0 29.65 33.75
UTX 170120C00095000 C 01/20/17 95.0 26.00 29.60
UTX 170120C00100000 C 01/20/17 100.0 22.15 25.65
UTX 170120C00105000 C 01/20/17 105.0 19.85 20.65
UTX 170120C00110000 C 01/20/17 110.0 16.55 17.40
UTX 170120C00115000 C 01/20/17 115.0 13.60 14.50
UTX 170120C00120000 C 01/20/17 120.0 11.00 11.90
UTX 170120C00125000 C 01/20/17 125.0 8.70 9.75
UTX 170120C00130000 C 01/20/17 130.0 6.80 7.85
UTX 170120C00135000 C 01/20/17 135.0 5.20 6.30
UTX 170120C00140000 C 01/20/17 140.0 3.95 5.00
UTX 170120C00145000 C 01/20/17 145.0 2.90 3.95
UTX 170120C00150000 C 01/20/17 150.0 2.15 3.00
UTX 170120C00155000 C 01/20/17 155.0 1.54 2.45
UTX 170120C00160000 C 01/20/17 160.0 1.11 1.78
UTX 170120C00165000 C 01/20/17 165.0 0.79 1.50
UTX 170120C00170000 C 01/20/17 170.0 0.56 1.19
UTX 170120P00050000 P 01/20/17 50.0 0.39 0.84
UTX 170120P00055000 P 01/20/17 55.0 0.54 1.08
UTX 170120P00060000 P 01/20/17 60.0 0.78 1.34
UTX 170120P00065000 P 01/20/17 65.0 1.09 1.63
UTX 170120P00070000 P 01/20/17 70.0 1.45 1.99
UTX 170120P00075000 P 01/20/17 75.0 1.87 2.43
UTX 170120P00080000 P 01/20/17 80.0 2.15 2.96
UTX 170120P00085000 P 01/20/17 85.0 2.78 3.35
UTX 170120P00090000 P 01/20/17 90.0 3.70 4.10
UTX 170120P00095000 P 01/20/17 95.0 4.70 5.35
UTX 170120P00100000 P 01/20/17 100.0 5.80 6.30
UTX 170120P00105000 P 01/20/17 105.0 7.20 8.10
UTX 170120P00110000 P 01/20/17 110.0 8.95 9.85
UTX 170120P00115000 P 01/20/17 115.0 11.05 11.95
UTX 170120P00120000 P 01/20/17 120.0 13.45 14.15
UTX 170120P00125000 P 01/20/17 125.0 16.15 17.10
UTX 170120P00130000 P 01/20/17 130.0 19.20 20.15
UTX 170120P00135000 P 01/20/17 135.0 22.60 23.40
UTX 170120P00140000 P 01/20/17 140.0 26.30 27.20
UTX 170120P00145000 P 01/20/17 145.0 28.50 32.55
UTX 170120P00150000 P 01/20/17 150.0 32.50 36.65
UTX 170120P00155000 P 01/20/17 155.0 36.80 41.00
UTX 170120P00160000 P 01/20/17 160.0 41.45 45.45
UTX 170120P00165000 P 01/20/17 165.0 46.00 50.25
UTX 170120P00170000 P 01/20/17 170.0 50.65 55.15

OPRA data is delayed 15 minutes.