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 (2016-04-15)Premium Content

United Technologies Corporation (UTX)
As of Apr 29 2016 11:44AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 160506C00075000 C 05/06/16 75.0 27.40 30.75
UTX 160506C00080000 C 05/06/16 80.0 23.40 25.10
UTX 160506C00082500 C 05/06/16 82.5 19.85 23.65
UTX 160506C00085000 C 05/06/16 85.0 18.40 20.10
UTX 160506C00087500 C 05/06/16 87.5 15.00 18.95
UTX 160506C00089000 C 05/06/16 89.0 13.45 17.15
UTX 160506C00090000 C 05/06/16 90.0 12.50 16.15
UTX 160506C00090500 C 05/06/16 90.5 12.00 14.45
UTX 160506C00091000 C 05/06/16 91.0 11.50 13.95
UTX 160506C00091500 C 05/06/16 91.5 11.00 13.45
UTX 160506C00092000 C 05/06/16 92.0 11.20 12.95
UTX 160506C00092500 C 05/06/16 92.5 10.65 12.45
UTX 160506C00093000 C 05/06/16 93.0 10.20 11.95
UTX 160506C00093500 C 05/06/16 93.5 10.00 11.10
UTX 160506C00094000 C 05/06/16 94.0 9.50 10.95
UTX 160506C00094500 C 05/06/16 94.5 9.30 10.45
UTX 160506C00095000 C 05/06/16 95.0 8.75 9.95
UTX 160506C00095500 C 05/06/16 95.5 8.25 9.05
UTX 160506C00096000 C 05/06/16 96.0 7.80 8.55
UTX 160506C00096500 C 05/06/16 96.5 7.30 8.05
UTX 160506C00097000 C 05/06/16 97.0 6.85 7.55
UTX 160506C00097500 C 05/06/16 97.5 6.35 7.40
UTX 160506C00098000 C 05/06/16 98.0 5.85 6.90
UTX 160506C00098500 C 05/06/16 98.5 5.35 6.10
UTX 160506C00099000 C 05/06/16 99.0 4.85 5.60
UTX 160506C00099500 C 05/06/16 99.5 4.45 5.10
UTX 160506C00100000 C 05/06/16 100.0 4.00 4.60
UTX 160506C00101000 C 05/06/16 101.0 3.05 4.35
UTX 160506C00102000 C 05/06/16 102.0 2.38 3.35
UTX 160506C00103000 C 05/06/16 103.0 1.74 1.96
UTX 160506C00104000 C 05/06/16 104.0 1.16 1.25
UTX 160506C00105000 C 05/06/16 105.0 0.66 0.73
UTX 160506C00106000 C 05/06/16 106.0 0.33 0.38
UTX 160506C00107000 C 05/06/16 107.0 0.12 0.18
UTX 160506C00108000 C 05/06/16 108.0 0.02 0.25
UTX 160506C00109000 C 05/06/16 109.0 0.00 0.23
UTX 160506C00110000 C 05/06/16 110.0 0.00 0.15
UTX 160506C00111000 C 05/06/16 111.0 0.00 0.25
UTX 160506C00112000 C 05/06/16 112.0 0.00 0.25
UTX 160506C00113000 C 05/06/16 113.0 0.00 0.25
UTX 160506C00114000 C 05/06/16 114.0 0.00 0.25
UTX 160506C00115000 C 05/06/16 115.0 0.00 0.25
UTX 160506C00116000 C 05/06/16 116.0 0.00 0.25
UTX 160506C00117000 C 05/06/16 117.0 0.00 0.25
UTX 160506C00118000 C 05/06/16 118.0 0.00 0.25
UTX 160506C00120000 C 05/06/16 120.0 0.00 0.25
UTX 160506C00125000 C 05/06/16 125.0 0.00 0.26
UTX 160506C00130000 C 05/06/16 130.0 0.00 0.26
UTX 160506C00135000 C 05/06/16 135.0 0.00 0.26
UTX 160506C00140000 C 05/06/16 140.0 0.00 0.26
UTX 160506C00145000 C 05/06/16 145.0 0.00 0.26
UTX 160506P00075000 P 05/06/16 75.0 0.00 0.25
UTX 160506P00080000 P 05/06/16 80.0 0.00 0.25
UTX 160506P00082500 P 05/06/16 82.5 0.00 0.26
UTX 160506P00085000 P 05/06/16 85.0 0.00 0.25
UTX 160506P00087500 P 05/06/16 87.5 0.00 0.26
UTX 160506P00089000 P 05/06/16 89.0 0.00 0.50
UTX 160506P00090000 P 05/06/16 90.0 0.00 0.18
UTX 160506P00090500 P 05/06/16 90.5 0.00 0.50
UTX 160506P00091000 P 05/06/16 91.0 0.00 0.25
UTX 160506P00091500 P 05/06/16 91.5 0.00 0.25
UTX 160506P00092000 P 05/06/16 92.0 0.00 0.25
UTX 160506P00092500 P 05/06/16 92.5 0.00 0.25
UTX 160506P00093000 P 05/06/16 93.0 0.00 0.25
UTX 160506P00093500 P 05/06/16 93.5 0.00 0.50
UTX 160506P00094000 P 05/06/16 94.0 0.00 0.26
UTX 160506P00094500 P 05/06/16 94.5 0.00 0.26
UTX 160506P00095000 P 05/06/16 95.0 0.00 0.18
UTX 160506P00095500 P 05/06/16 95.5 0.00 0.50
UTX 160506P00096000 P 05/06/16 96.0 0.00 0.25
UTX 160506P00096500 P 05/06/16 96.5 0.00 0.25
UTX 160506P00097000 P 05/06/16 97.0 0.00 0.25
UTX 160506P00097500 P 05/06/16 97.5 0.01 0.25
UTX 160506P00098000 P 05/06/16 98.0 0.01 0.25
UTX 160506P00098500 P 05/06/16 98.5 0.02 0.25
UTX 160506P00099000 P 05/06/16 99.0 0.04 0.25
UTX 160506P00099500 P 05/06/16 99.5 0.05 0.18
UTX 160506P00100000 P 05/06/16 100.0 0.12 0.19
UTX 160506P00101000 P 05/06/16 101.0 0.18 0.29
UTX 160506P00102000 P 05/06/16 102.0 0.34 0.38
UTX 160506P00103000 P 05/06/16 103.0 0.57 0.61
UTX 160506P00104000 P 05/06/16 104.0 0.91 0.97
UTX 160506P00105000 P 05/06/16 105.0 1.37 1.53
UTX 160506P00106000 P 05/06/16 106.0 1.97 2.47
UTX 160506P00107000 P 05/06/16 107.0 2.72 3.35
UTX 160506P00108000 P 05/06/16 108.0 2.94 4.30
UTX 160506P00109000 P 05/06/16 109.0 3.75 5.25
UTX 160506P00110000 P 05/06/16 110.0 4.80 6.25
UTX 160506P00111000 P 05/06/16 111.0 5.80 7.30
UTX 160506P00112000 P 05/06/16 112.0 6.20 8.65
UTX 160506P00113000 P 05/06/16 113.0 6.65 10.25
UTX 160506P00114000 P 05/06/16 114.0 7.90 11.25
UTX 160506P00115000 P 05/06/16 115.0 8.80 12.65
UTX 160506P00116000 P 05/06/16 116.0 9.85 13.50
UTX 160506P00117000 P 05/06/16 117.0 11.30 14.55
UTX 160506P00118000 P 05/06/16 118.0 11.70 15.60
UTX 160506P00120000 P 05/06/16 120.0 13.75 17.60
UTX 160506P00125000 P 05/06/16 125.0 18.55 22.55
UTX 160506P00130000 P 05/06/16 130.0 23.55 27.55
UTX 160506P00135000 P 05/06/16 135.0 28.55 32.55
UTX 160506P00140000 P 05/06/16 140.0 33.55 37.55
UTX 160506P00145000 P 05/06/16 145.0 38.70 42.55
UTX 160513C00075000 C 05/13/16 75.0 27.55 30.80
UTX 160513C00080000 C 05/13/16 80.0 22.65 24.60
UTX 160513C00085000 C 05/13/16 85.0 18.40 20.10
UTX 160513C00088000 C 05/13/16 88.0 15.20 17.00
UTX 160513C00089000 C 05/13/16 89.0 14.20 15.90
UTX 160513C00090000 C 05/13/16 90.0 13.20 14.90
UTX 160513C00091000 C 05/13/16 91.0 12.45 13.75
UTX 160513C00092000 C 05/13/16 92.0 11.25 13.00
UTX 160513C00093000 C 05/13/16 93.0 10.20 12.80
UTX 160513C00093500 C 05/13/16 93.5 10.05 11.95
UTX 160513C00094000 C 05/13/16 94.0 9.55 10.95
UTX 160513C00094500 C 05/13/16 94.5 9.25 10.45
UTX 160513C00095000 C 05/13/16 95.0 8.70 9.60
UTX 160513C00095500 C 05/13/16 95.5 8.35 9.10
UTX 160513C00096000 C 05/13/16 96.0 7.85 8.55
UTX 160513C00096500 C 05/13/16 96.5 7.35 8.05
UTX 160513C00097000 C 05/13/16 97.0 6.90 7.60
UTX 160513C00097500 C 05/13/16 97.5 6.40 7.10
UTX 160513C00098000 C 05/13/16 98.0 5.95 6.55
UTX 160513C00098500 C 05/13/16 98.5 5.50 6.15
UTX 160513C00099000 C 05/13/16 99.0 5.05 5.60
UTX 160513C00099500 C 05/13/16 99.5 4.60 5.15
UTX 160513C00100000 C 05/13/16 100.0 4.15 4.70
UTX 160513C00101000 C 05/13/16 101.0 3.65 3.85
UTX 160513C00102000 C 05/13/16 102.0 2.81 3.05
UTX 160513C00103000 C 05/13/16 103.0 2.09 2.32
UTX 160513C00104000 C 05/13/16 104.0 1.42 1.65
UTX 160513C00105000 C 05/13/16 105.0 0.92 1.09
UTX 160513C00106000 C 05/13/16 106.0 0.61 0.68
UTX 160513C00107000 C 05/13/16 107.0 0.29 0.40
UTX 160513C00108000 C 05/13/16 108.0 0.16 0.23
UTX 160513C00109000 C 05/13/16 109.0 0.07 0.15
UTX 160513C00110000 C 05/13/16 110.0 0.02 0.10
UTX 160513C00111000 C 05/13/16 111.0 0.00 0.25
UTX 160513C00112000 C 05/13/16 112.0 0.00 0.26
UTX 160513C00113000 C 05/13/16 113.0 0.00 0.50
UTX 160513C00114000 C 05/13/16 114.0 0.00 0.25
UTX 160513C00115000 C 05/13/16 115.0 0.00 0.50
UTX 160513C00116000 C 05/13/16 116.0 0.00 0.25
UTX 160513C00117000 C 05/13/16 117.0 0.00 0.25
UTX 160513C00118000 C 05/13/16 118.0 0.00 0.25
UTX 160513C00120000 C 05/13/16 120.0 0.00 0.25
UTX 160513P00075000 P 05/13/16 75.0 0.00 0.50
UTX 160513P00080000 P 05/13/16 80.0 0.00 0.29
UTX 160513P00085000 P 05/13/16 85.0 0.00 0.25
UTX 160513P00088000 P 05/13/16 88.0 0.00 0.25
UTX 160513P00089000 P 05/13/16 89.0 0.00 0.25
UTX 160513P00090000 P 05/13/16 90.0 0.00 0.18
UTX 160513P00091000 P 05/13/16 91.0 0.01 0.25
UTX 160513P00092000 P 05/13/16 92.0 0.01 0.25
UTX 160513P00093000 P 05/13/16 93.0 0.01 0.25
UTX 160513P00093500 P 05/13/16 93.5 0.01 0.25
UTX 160513P00094000 P 05/13/16 94.0 0.01 0.25
UTX 160513P00094500 P 05/13/16 94.5 0.03 0.25
UTX 160513P00095000 P 05/13/16 95.0 0.04 0.16
UTX 160513P00095500 P 05/13/16 95.5 0.05 0.25
UTX 160513P00096000 P 05/13/16 96.0 0.06 0.25
UTX 160513P00096500 P 05/13/16 96.5 0.07 0.25
UTX 160513P00097000 P 05/13/16 97.0 0.07 0.25
UTX 160513P00097500 P 05/13/16 97.5 0.10 0.25
UTX 160513P00098000 P 05/13/16 98.0 0.11 0.28
UTX 160513P00098500 P 05/13/16 98.5 0.13 0.31
UTX 160513P00099000 P 05/13/16 99.0 0.15 0.33
UTX 160513P00099500 P 05/13/16 99.5 0.17 0.38
UTX 160513P00100000 P 05/13/16 100.0 0.27 0.40
UTX 160513P00101000 P 05/13/16 101.0 0.40 0.52
UTX 160513P00102000 P 05/13/16 102.0 0.59 0.74
UTX 160513P00103000 P 05/13/16 103.0 0.88 0.95
UTX 160513P00104000 P 05/13/16 104.0 1.24 1.32
UTX 160513P00105000 P 05/13/16 105.0 1.71 1.85
UTX 160513P00106000 P 05/13/16 106.0 2.26 2.60
UTX 160513P00107000 P 05/13/16 107.0 2.41 3.35
UTX 160513P00108000 P 05/13/16 108.0 3.05 4.45
UTX 160513P00109000 P 05/13/16 109.0 3.95 5.30
UTX 160513P00110000 P 05/13/16 110.0 4.90 6.30
UTX 160513P00111000 P 05/13/16 111.0 5.85 7.30
UTX 160513P00112000 P 05/13/16 112.0 6.65 8.50
UTX 160513P00113000 P 05/13/16 113.0 7.55 9.30
UTX 160513P00114000 P 05/13/16 114.0 7.90 11.65
UTX 160513P00115000 P 05/13/16 115.0 8.80 12.40
UTX 160513P00116000 P 05/13/16 116.0 9.80 13.50
UTX 160513P00117000 P 05/13/16 117.0 10.70 14.60
UTX 160513P00118000 P 05/13/16 118.0 11.70 15.60
UTX 160513P00120000 P 05/13/16 120.0 13.95 17.30
UTX 160520C00050000 C 05/20/16 50.0 52.40 56.35
UTX 160520C00055000 C 05/20/16 55.0 47.50 51.35
UTX 160520C00060000 C 05/20/16 60.0 42.65 46.40
UTX 160520C00065000 C 05/20/16 65.0 38.45 39.50
UTX 160520C00070000 C 05/20/16 70.0 33.80 34.50
UTX 160520C00075000 C 05/20/16 75.0 28.55 29.50
UTX 160520C00077500 C 05/20/16 77.5 25.70 27.05
UTX 160520C00080000 C 05/20/16 80.0 23.20 24.90
UTX 160520C00082500 C 05/20/16 82.5 20.65 23.40
UTX 160520C00085000 C 05/20/16 85.0 18.20 19.90
UTX 160520C00085500 C 05/20/16 85.5 17.50 19.40
UTX 160520C00086000 C 05/20/16 86.0 17.00 18.50
UTX 160520C00086500 C 05/20/16 86.5 17.05 18.15
UTX 160520C00087000 C 05/20/16 87.0 16.55 17.65
UTX 160520C00087500 C 05/20/16 87.5 16.30 17.40
UTX 160520C00088000 C 05/20/16 88.0 15.80 17.00
UTX 160520C00088500 C 05/20/16 88.5 15.30 16.50
UTX 160520C00089000 C 05/20/16 89.0 14.80 15.70
UTX 160520C00089500 C 05/20/16 89.5 14.30 15.50
UTX 160520C00090000 C 05/20/16 90.0 13.85 15.00
UTX 160520C00090500 C 05/20/16 90.5 13.35 14.50
UTX 160520C00091000 C 05/20/16 91.0 12.85 14.00
UTX 160520C00091500 C 05/20/16 91.5 12.35 13.50
UTX 160520C00092000 C 05/20/16 92.0 11.85 13.00
UTX 160520C00092500 C 05/20/16 92.5 11.35 12.50
UTX 160520C00093000 C 05/20/16 93.0 10.85 12.00
UTX 160520C00093500 C 05/20/16 93.5 10.35 11.50
UTX 160520C00094000 C 05/20/16 94.0 9.85 11.00
UTX 160520C00094500 C 05/20/16 94.5 9.40 10.00
UTX 160520C00095000 C 05/20/16 95.0 8.90 9.90
UTX 160520C00095500 C 05/20/16 95.5 8.40 9.05
UTX 160520C00096000 C 05/20/16 96.0 7.90 8.60
UTX 160520C00096500 C 05/20/16 96.5 7.45 8.10
UTX 160520C00097000 C 05/20/16 97.0 6.95 7.60
UTX 160520C00097500 C 05/20/16 97.5 6.50 7.10
UTX 160520C00098000 C 05/20/16 98.0 6.05 6.60
UTX 160520C00098500 C 05/20/16 98.5 5.60 6.20
UTX 160520C00099000 C 05/20/16 99.0 5.10 5.70
UTX 160520C00099500 C 05/20/16 99.5 4.85 5.20
UTX 160520C00100000 C 05/20/16 100.0 4.65 4.80
UTX 160520C00101000 C 05/20/16 101.0 3.80 3.95
UTX 160520C00102000 C 05/20/16 102.0 2.99 3.35
UTX 160520C00103000 C 05/20/16 103.0 2.32 2.41
UTX 160520C00104000 C 05/20/16 104.0 1.71 1.84
UTX 160520C00105000 C 05/20/16 105.0 1.19 1.24
UTX 160520C00106000 C 05/20/16 106.0 0.79 0.85
UTX 160520C00107000 C 05/20/16 107.0 0.50 0.55
UTX 160520C00108000 C 05/20/16 108.0 0.30 0.33
UTX 160520C00109000 C 05/20/16 109.0 0.16 0.21
UTX 160520C00110000 C 05/20/16 110.0 0.08 0.12
UTX 160520C00111000 C 05/20/16 111.0 0.02 0.17
UTX 160520C00112000 C 05/20/16 112.0 0.01 0.25
UTX 160520C00113000 C 05/20/16 113.0 0.00 0.18
UTX 160520C00114000 C 05/20/16 114.0 0.00 0.26
UTX 160520C00115000 C 05/20/16 115.0 0.00 0.25
UTX 160520C00116000 C 05/20/16 116.0 0.00 0.25
UTX 160520C00117000 C 05/20/16 117.0 0.00 0.25
UTX 160520C00118000 C 05/20/16 118.0 0.00 0.25
UTX 160520C00119000 C 05/20/16 119.0 0.00 0.25
UTX 160520C00120000 C 05/20/16 120.0 0.00 0.25
UTX 160520C00125000 C 05/20/16 125.0 0.00 0.25
UTX 160520C00130000 C 05/20/16 130.0 0.00 0.25
UTX 160520C00135000 C 05/20/16 135.0 0.00 0.25
UTX 160520C00140000 C 05/20/16 140.0 0.00 0.25
UTX 160520C00145000 C 05/20/16 145.0 0.00 0.25
UTX 160520P00050000 P 05/20/16 50.0 0.00 0.04
UTX 160520P00055000 P 05/20/16 55.0 0.00 0.25
UTX 160520P00060000 P 05/20/16 60.0 0.00 0.25
UTX 160520P00065000 P 05/20/16 65.0 0.00 0.25
UTX 160520P00070000 P 05/20/16 70.0 0.00 0.08
UTX 160520P00075000 P 05/20/16 75.0 0.01 0.25
UTX 160520P00077500 P 05/20/16 77.5 0.00 0.26
UTX 160520P00080000 P 05/20/16 80.0 0.01 0.13
UTX 160520P00082500 P 05/20/16 82.5 0.00 0.25
UTX 160520P00085000 P 05/20/16 85.0 0.01 0.18
UTX 160520P00085500 P 05/20/16 85.5 0.01 0.25
UTX 160520P00086000 P 05/20/16 86.0 0.01 0.25
UTX 160520P00086500 P 05/20/16 86.5 0.01 0.25
UTX 160520P00087000 P 05/20/16 87.0 0.01 0.25
UTX 160520P00087500 P 05/20/16 87.5 0.01 0.20
UTX 160520P00088000 P 05/20/16 88.0 0.01 0.25
UTX 160520P00088500 P 05/20/16 88.5 0.01 0.25
UTX 160520P00089000 P 05/20/16 89.0 0.01 0.25
UTX 160520P00089500 P 05/20/16 89.5 0.01 0.25
UTX 160520P00090000 P 05/20/16 90.0 0.03 0.08
UTX 160520P00090500 P 05/20/16 90.5 0.02 0.25
UTX 160520P00091000 P 05/20/16 91.0 0.02 0.25
UTX 160520P00091500 P 05/20/16 91.5 0.04 0.25
UTX 160520P00092000 P 05/20/16 92.0 0.04 0.25
UTX 160520P00092500 P 05/20/16 92.5 0.08 0.21
UTX 160520P00093000 P 05/20/16 93.0 0.09 0.25
UTX 160520P00093500 P 05/20/16 93.5 0.08 0.25
UTX 160520P00094000 P 05/20/16 94.0 0.09 0.25
UTX 160520P00094500 P 05/20/16 94.5 0.10 0.25
UTX 160520P00095000 P 05/20/16 95.0 0.13 0.18
UTX 160520P00095500 P 05/20/16 95.5 0.16 0.28
UTX 160520P00096000 P 05/20/16 96.0 0.19 0.23
UTX 160520P00096500 P 05/20/16 96.5 0.22 0.27
UTX 160520P00097000 P 05/20/16 97.0 0.25 0.29
UTX 160520P00097500 P 05/20/16 97.5 0.29 0.35
UTX 160520P00098000 P 05/20/16 98.0 0.32 0.40
UTX 160520P00098500 P 05/20/16 98.5 0.37 0.47
UTX 160520P00099000 P 05/20/16 99.0 0.43 0.51
UTX 160520P00099500 P 05/20/16 99.5 0.51 0.55
UTX 160520P00100000 P 05/20/16 100.0 0.59 0.64
UTX 160520P00101000 P 05/20/16 101.0 0.79 0.84
UTX 160520P00102000 P 05/20/16 102.0 1.05 1.11
UTX 160520P00103000 P 05/20/16 103.0 1.41 1.47
UTX 160520P00104000 P 05/20/16 104.0 1.84 1.93
UTX 160520P00105000 P 05/20/16 105.0 2.38 2.46
UTX 160520P00106000 P 05/20/16 106.0 3.00 3.30
UTX 160520P00107000 P 05/20/16 107.0 3.75 3.85
UTX 160520P00108000 P 05/20/16 108.0 4.55 4.90
UTX 160520P00109000 P 05/20/16 109.0 4.70 6.00
UTX 160520P00110000 P 05/20/16 110.0 5.60 6.95
UTX 160520P00111000 P 05/20/16 111.0 6.50 7.90
UTX 160520P00112000 P 05/20/16 112.0 7.35 8.90
UTX 160520P00113000 P 05/20/16 113.0 8.40 9.85
UTX 160520P00114000 P 05/20/16 114.0 9.35 10.85
UTX 160520P00115000 P 05/20/16 115.0 9.80 12.40
UTX 160520P00116000 P 05/20/16 116.0 10.90 13.50
UTX 160520P00117000 P 05/20/16 117.0 11.80 14.50
UTX 160520P00118000 P 05/20/16 118.0 12.80 15.50
UTX 160520P00119000 P 05/20/16 119.0 13.80 16.50
UTX 160520P00120000 P 05/20/16 120.0 14.80 17.80
UTX 160520P00125000 P 05/20/16 125.0 19.95 22.60
UTX 160520P00130000 P 05/20/16 130.0 24.95 27.75
UTX 160520P00135000 P 05/20/16 135.0 30.00 32.80
UTX 160520P00140000 P 05/20/16 140.0 34.70 37.75
UTX 160520P00145000 P 05/20/16 145.0 39.65 42.90
UTX 160527C00080000 C 05/27/16 80.0 22.60 26.10
UTX 160527C00085000 C 05/27/16 85.0 18.25 20.65
UTX 160527C00090000 C 05/27/16 90.0 13.20 15.55
UTX 160527C00091000 C 05/27/16 91.0 12.25 14.70
UTX 160527C00092000 C 05/27/16 92.0 11.30 13.90
UTX 160527C00093000 C 05/27/16 93.0 10.30 12.85
UTX 160527C00093500 C 05/27/16 93.5 10.30 11.45
UTX 160527C00094000 C 05/27/16 94.0 9.55 11.65
UTX 160527C00094500 C 05/27/16 94.5 9.30 10.45
UTX 160527C00095000 C 05/27/16 95.0 8.55 10.60
UTX 160527C00095500 C 05/27/16 95.5 8.40 9.40
UTX 160527C00096000 C 05/27/16 96.0 7.60 9.55
UTX 160527C00096500 C 05/27/16 96.5 7.45 9.00
UTX 160527C00097000 C 05/27/16 97.0 7.00 8.50
UTX 160527C00097500 C 05/27/16 97.5 6.55 7.95
UTX 160527C00098000 C 05/27/16 98.0 6.05 7.50
UTX 160527C00098500 C 05/27/16 98.5 5.60 7.05
UTX 160527C00099000 C 05/27/16 99.0 5.25 5.95
UTX 160527C00099500 C 05/27/16 99.5 4.75 6.10
UTX 160527C00100000 C 05/27/16 100.0 4.35 5.50
UTX 160527C00101000 C 05/27/16 101.0 3.65 4.10
UTX 160527C00102000 C 05/27/16 102.0 3.15 3.30
UTX 160527C00103000 C 05/27/16 103.0 2.30 2.57
UTX 160527C00104000 C 05/27/16 104.0 1.70 1.95
UTX 160527C00105000 C 05/27/16 105.0 1.28 1.41
UTX 160527C00106000 C 05/27/16 106.0 0.91 0.98
UTX 160527C00107000 C 05/27/16 107.0 0.60 0.67
UTX 160527C00108000 C 05/27/16 108.0 0.34 0.43
UTX 160527C00109000 C 05/27/16 109.0 0.18 0.34
UTX 160527C00110000 C 05/27/16 110.0 0.11 0.22
UTX 160527C00111000 C 05/27/16 111.0 0.05 0.15
UTX 160527C00112000 C 05/27/16 112.0 0.02 0.11
UTX 160527C00113000 C 05/27/16 113.0 0.01 0.08
UTX 160527C00114000 C 05/27/16 114.0 0.00 0.06
UTX 160527C00115000 C 05/27/16 115.0 0.00 0.04
UTX 160527C00116000 C 05/27/16 116.0 0.00 0.04
UTX 160527C00117000 C 05/27/16 117.0 0.00 0.03
UTX 160527C00118000 C 05/27/16 118.0 0.00 0.03
UTX 160527C00120000 C 05/27/16 120.0 0.00 0.03
UTX 160527P00080000 P 05/27/16 80.0 0.00 0.05
UTX 160527P00085000 P 05/27/16 85.0 0.01 0.09
UTX 160527P00090000 P 05/27/16 90.0 0.05 0.16
UTX 160527P00091000 P 05/27/16 91.0 0.05 0.19
UTX 160527P00092000 P 05/27/16 92.0 0.08 0.23
UTX 160527P00093000 P 05/27/16 93.0 0.10 0.27
UTX 160527P00093500 P 05/27/16 93.5 0.12 0.27
UTX 160527P00094000 P 05/27/16 94.0 0.13 0.31
UTX 160527P00094500 P 05/27/16 94.5 0.15 0.33
UTX 160527P00095000 P 05/27/16 95.0 0.17 0.34
UTX 160527P00095500 P 05/27/16 95.5 0.19 0.39
UTX 160527P00096000 P 05/27/16 96.0 0.22 0.42
UTX 160527P00096500 P 05/27/16 96.5 0.26 0.41
UTX 160527P00097000 P 05/27/16 97.0 0.30 0.46
UTX 160527P00097500 P 05/27/16 97.5 0.34 0.52
UTX 160527P00098000 P 05/27/16 98.0 0.38 0.58
UTX 160527P00098500 P 05/27/16 98.5 0.45 0.64
UTX 160527P00099000 P 05/27/16 99.0 0.59 0.69
UTX 160527P00099500 P 05/27/16 99.5 0.68 0.72
UTX 160527P00100000 P 05/27/16 100.0 0.77 0.88
UTX 160527P00101000 P 05/27/16 101.0 0.99 1.12
UTX 160527P00102000 P 05/27/16 102.0 1.28 1.44
UTX 160527P00103000 P 05/27/16 103.0 1.64 1.80
UTX 160527P00104000 P 05/27/16 104.0 2.06 2.24
UTX 160527P00105000 P 05/27/16 105.0 2.54 2.87
UTX 160527P00106000 P 05/27/16 106.0 3.15 3.45
UTX 160527P00107000 P 05/27/16 107.0 3.80 4.20
UTX 160527P00108000 P 05/27/16 108.0 4.65 5.15
UTX 160527P00109000 P 05/27/16 109.0 4.70 6.10
UTX 160527P00110000 P 05/27/16 110.0 5.55 7.00
UTX 160527P00111000 P 05/27/16 111.0 6.35 8.15
UTX 160527P00112000 P 05/27/16 112.0 7.30 9.20
UTX 160527P00113000 P 05/27/16 113.0 8.05 10.20
UTX 160527P00114000 P 05/27/16 114.0 9.05 11.65
UTX 160527P00115000 P 05/27/16 115.0 10.00 12.80
UTX 160527P00116000 P 05/27/16 116.0 10.40 14.25
UTX 160527P00117000 P 05/27/16 117.0 11.40 15.25
UTX 160527P00118000 P 05/27/16 118.0 12.40 16.25
UTX 160527P00120000 P 05/27/16 120.0 14.60 17.95
UTX 160603C00090000 C 06/03/16 90.0 13.20 15.55
UTX 160603C00092000 C 06/03/16 92.0 11.25 13.60
UTX 160603C00093000 C 06/03/16 93.0 10.30 12.60
UTX 160603C00094000 C 06/03/16 94.0 9.55 11.60
UTX 160603C00095000 C 06/03/16 95.0 8.85 10.65
UTX 160603C00095500 C 06/03/16 95.5 8.40 10.00
UTX 160603C00096000 C 06/03/16 96.0 7.95 9.50
UTX 160603C00096500 C 06/03/16 96.5 7.50 9.00
UTX 160603C00097000 C 06/03/16 97.0 7.05 8.50
UTX 160603C00097500 C 06/03/16 97.5 6.55 8.05
UTX 160603C00098000 C 06/03/16 98.0 6.10 7.60
UTX 160603C00098500 C 06/03/16 98.5 5.70 7.10
UTX 160603C00099000 C 06/03/16 99.0 5.25 6.70
UTX 160603C00099500 C 06/03/16 99.5 4.80 6.15
UTX 160603C00100000 C 06/03/16 100.0 4.55 5.55
UTX 160603C00101000 C 06/03/16 101.0 3.85 4.20
UTX 160603C00102000 C 06/03/16 102.0 3.10 3.40
UTX 160603C00103000 C 06/03/16 103.0 2.39 2.74
UTX 160603C00104000 C 06/03/16 104.0 1.79 2.12
UTX 160603C00105000 C 06/03/16 105.0 1.36 1.62
UTX 160603C00106000 C 06/03/16 106.0 0.98 1.18
UTX 160603C00107000 C 06/03/16 107.0 0.61 0.80
UTX 160603C00108000 C 06/03/16 108.0 0.41 0.61
UTX 160603C00109000 C 06/03/16 109.0 0.24 0.41
UTX 160603C00110000 C 06/03/16 110.0 0.13 0.31
UTX 160603C00111000 C 06/03/16 111.0 0.07 0.20
UTX 160603C00112000 C 06/03/16 112.0 0.03 0.14
UTX 160603C00113000 C 06/03/16 113.0 0.01 0.10
UTX 160603C00114000 C 06/03/16 114.0 0.00 0.07
UTX 160603C00115000 C 06/03/16 115.0 0.00 0.05
UTX 160603C00116000 C 06/03/16 116.0 0.00 0.04
UTX 160603C00117000 C 06/03/16 117.0 0.00 0.04
UTX 160603C00118000 C 06/03/16 118.0 0.00 0.03
UTX 160603C00119000 C 06/03/16 119.0 0.00 0.03
UTX 160603C00120000 C 06/03/16 120.0 0.00 0.03
UTX 160603P00090000 P 06/03/16 90.0 0.12 0.15
UTX 160603P00092000 P 06/03/16 92.0 0.12 0.27
UTX 160603P00093000 P 06/03/16 93.0 0.14 0.31
UTX 160603P00094000 P 06/03/16 94.0 0.18 0.36
UTX 160603P00095000 P 06/03/16 95.0 0.22 0.42
UTX 160603P00095500 P 06/03/16 95.5 0.26 0.45
UTX 160603P00096000 P 06/03/16 96.0 0.30 0.47
UTX 160603P00096500 P 06/03/16 96.5 0.34 0.52
UTX 160603P00097000 P 06/03/16 97.0 0.38 0.58
UTX 160603P00097500 P 06/03/16 97.5 0.45 0.62
UTX 160603P00098000 P 06/03/16 98.0 0.50 0.70
UTX 160603P00098500 P 06/03/16 98.5 0.57 0.77
UTX 160603P00099000 P 06/03/16 99.0 0.68 0.84
UTX 160603P00099500 P 06/03/16 99.5 0.76 0.96
UTX 160603P00100000 P 06/03/16 100.0 0.85 1.06
UTX 160603P00101000 P 06/03/16 101.0 1.07 1.34
UTX 160603P00102000 P 06/03/16 102.0 1.36 1.65
UTX 160603P00103000 P 06/03/16 103.0 1.75 2.05
UTX 160603P00104000 P 06/03/16 104.0 2.19 2.48
UTX 160603P00105000 P 06/03/16 105.0 2.68 3.05
UTX 160603P00106000 P 06/03/16 106.0 3.35 3.65
UTX 160603P00107000 P 06/03/16 107.0 3.95 4.35
UTX 160603P00108000 P 06/03/16 108.0 4.05 5.30
UTX 160603P00109000 P 06/03/16 109.0 4.80 6.15
UTX 160603P00110000 P 06/03/16 110.0 5.60 7.05
UTX 160603P00111000 P 06/03/16 111.0 6.45 8.00
UTX 160603P00112000 P 06/03/16 112.0 7.35 9.00
UTX 160603P00113000 P 06/03/16 113.0 8.25 10.25
UTX 160603P00114000 P 06/03/16 114.0 9.10 11.55
UTX 160603P00115000 P 06/03/16 115.0 10.00 12.45
UTX 160603P00116000 P 06/03/16 116.0 10.50 14.20
UTX 160603P00117000 P 06/03/16 117.0 11.35 14.90
UTX 160603P00118000 P 06/03/16 118.0 12.40 16.30
UTX 160603P00119000 P 06/03/16 119.0 13.40 17.25
UTX 160603P00120000 P 06/03/16 120.0 14.40 18.00
UTX 160610C00090000 C 06/10/16 90.0 13.20 15.55
UTX 160610C00091000 C 06/10/16 91.0 12.25 14.60
UTX 160610C00092000 C 06/10/16 92.0 11.25 13.85
UTX 160610C00093000 C 06/10/16 93.0 10.30 12.55
UTX 160610C00094000 C 06/10/16 94.0 9.60 11.65
UTX 160610C00095000 C 06/10/16 95.0 9.00 10.65
UTX 160610C00095500 C 06/10/16 95.5 8.50 9.80
UTX 160610C00096000 C 06/10/16 96.0 8.00 9.55
UTX 160610C00096500 C 06/10/16 96.5 7.25 9.05
UTX 160610C00097000 C 06/10/16 97.0 7.10 8.60
UTX 160610C00097500 C 06/10/16 97.5 6.65 8.10
UTX 160610C00098000 C 06/10/16 98.0 6.20 7.65
UTX 160610C00098500 C 06/10/16 98.5 5.75 7.15
UTX 160610C00099000 C 06/10/16 99.0 5.35 6.70
UTX 160610C00099500 C 06/10/16 99.5 4.95 6.30
UTX 160610C00100000 C 06/10/16 100.0 4.65 5.75
UTX 160610C00101000 C 06/10/16 101.0 3.95 4.35
UTX 160610C00102000 C 06/10/16 102.0 3.20 3.55
UTX 160610C00103000 C 06/10/16 103.0 2.51 2.92
UTX 160610C00104000 C 06/10/16 104.0 1.96 2.33
UTX 160610C00105000 C 06/10/16 105.0 1.49 1.80
UTX 160610C00106000 C 06/10/16 106.0 1.12 1.41
UTX 160610C00107000 C 06/10/16 107.0 0.76 1.04
UTX 160610C00108000 C 06/10/16 108.0 0.54 0.77
UTX 160610C00109000 C 06/10/16 109.0 0.35 0.53
UTX 160610C00110000 C 06/10/16 110.0 0.22 0.40
UTX 160610C00111000 C 06/10/16 111.0 0.13 0.28
UTX 160610C00112000 C 06/10/16 112.0 0.08 0.20
UTX 160610C00113000 C 06/10/16 113.0 0.02 0.14
UTX 160610C00114000 C 06/10/16 114.0 0.02 0.10
UTX 160610C00115000 C 06/10/16 115.0 0.01 0.07
UTX 160610C00116000 C 06/10/16 116.0 0.01 0.05
UTX 160610C00117000 C 06/10/16 117.0 0.00 0.04
UTX 160610C00118000 C 06/10/16 118.0 0.00 0.04
UTX 160610C00119000 C 06/10/16 119.0 0.00 0.03
UTX 160610C00120000 C 06/10/16 120.0 0.00 0.03
UTX 160610P00090000 P 06/10/16 90.0 0.11 0.26
UTX 160610P00091000 P 06/10/16 91.0 0.15 0.30
UTX 160610P00092000 P 06/10/16 92.0 0.18 0.34
UTX 160610P00093000 P 06/10/16 93.0 0.22 0.39
UTX 160610P00094000 P 06/10/16 94.0 0.26 0.46
UTX 160610P00095000 P 06/10/16 95.0 0.39 0.48
UTX 160610P00095500 P 06/10/16 95.5 0.35 0.55
UTX 160610P00096000 P 06/10/16 96.0 0.39 0.60
UTX 160610P00096500 P 06/10/16 96.5 0.44 0.65
UTX 160610P00097000 P 06/10/16 97.0 0.50 0.71
UTX 160610P00097500 P 06/10/16 97.5 0.56 0.77
UTX 160610P00098000 P 06/10/16 98.0 0.62 0.84
UTX 160610P00098500 P 06/10/16 98.5 0.69 0.92
UTX 160610P00099000 P 06/10/16 99.0 0.78 1.04
UTX 160610P00099500 P 06/10/16 99.5 0.87 1.13
UTX 160610P00100000 P 06/10/16 100.0 0.98 1.26
UTX 160610P00101000 P 06/10/16 101.0 1.26 1.52
UTX 160610P00102000 P 06/10/16 102.0 1.51 1.85
UTX 160610P00103000 P 06/10/16 103.0 1.88 2.18
UTX 160610P00104000 P 06/10/16 104.0 2.32 2.74
UTX 160610P00105000 P 06/10/16 105.0 2.86 3.25
UTX 160610P00106000 P 06/10/16 106.0 3.50 3.85
UTX 160610P00107000 P 06/10/16 107.0 4.10 4.50
UTX 160610P00108000 P 06/10/16 108.0 4.20 5.45
UTX 160610P00109000 P 06/10/16 109.0 4.90 6.25
UTX 160610P00110000 P 06/10/16 110.0 5.70 7.15
UTX 160610P00111000 P 06/10/16 111.0 6.60 8.05
UTX 160610P00112000 P 06/10/16 112.0 7.40 9.00
UTX 160610P00113000 P 06/10/16 113.0 8.20 10.25
UTX 160610P00114000 P 06/10/16 114.0 9.20 11.60
UTX 160610P00115000 P 06/10/16 115.0 10.15 12.50
UTX 160610P00116000 P 06/10/16 116.0 11.00 13.50
UTX 160610P00117000 P 06/10/16 117.0 11.50 15.10
UTX 160610P00118000 P 06/10/16 118.0 12.40 16.25
UTX 160610P00119000 P 06/10/16 119.0 13.40 17.25
UTX 160610P00120000 P 06/10/16 120.0 14.60 18.00
UTX 160617C00055000 C 06/17/16 55.0 47.85 51.40
UTX 160617C00060000 C 06/17/16 60.0 43.00 46.35
UTX 160617C00065000 C 06/17/16 65.0 38.00 41.25
UTX 160617C00070000 C 06/17/16 70.0 33.00 36.35
UTX 160617C00075000 C 06/17/16 75.0 28.55 30.65
UTX 160617C00080000 C 06/17/16 80.0 23.55 25.75
UTX 160617C00085000 C 06/17/16 85.0 18.25 20.60
UTX 160617C00090000 C 06/17/16 90.0 13.85 15.60
UTX 160617C00095000 C 06/17/16 95.0 9.05 10.50
UTX 160617C00097500 C 06/17/16 97.5 6.75 8.10
UTX 160617C00100000 C 06/17/16 100.0 4.70 5.85
UTX 160617C00105000 C 06/17/16 105.0 1.88 1.93
UTX 160617C00110000 C 06/17/16 110.0 0.38 0.43
UTX 160617C00115000 C 06/17/16 115.0 0.02 0.12
UTX 160617C00120000 C 06/17/16 120.0 0.00 0.04
UTX 160617C00125000 C 06/17/16 125.0 0.00 0.03
UTX 160617C00130000 C 06/17/16 130.0 0.00 0.03
UTX 160617C00135000 C 06/17/16 135.0 0.00 0.03
UTX 160617C00140000 C 06/17/16 140.0 0.00 0.03
UTX 160617C00145000 C 06/17/16 145.0 0.00 0.03
UTX 160617C00150000 C 06/17/16 150.0 0.00 0.03
UTX 160617C00155000 C 06/17/16 155.0 0.00 0.03
UTX 160617P00055000 P 06/17/16 55.0 0.00 0.03
UTX 160617P00060000 P 06/17/16 60.0 0.00 0.04
UTX 160617P00065000 P 06/17/16 65.0 0.02 0.05
UTX 160617P00070000 P 06/17/16 70.0 0.04 0.06
UTX 160617P00075000 P 06/17/16 75.0 0.05 0.09
UTX 160617P00080000 P 06/17/16 80.0 0.08 0.12
UTX 160617P00085000 P 06/17/16 85.0 0.06 0.17
UTX 160617P00090000 P 06/17/16 90.0 0.22 0.28
UTX 160617P00095000 P 06/17/16 95.0 0.50 0.59
UTX 160617P00097500 P 06/17/16 97.5 0.80 0.88
UTX 160617P00100000 P 06/17/16 100.0 1.30 1.32
UTX 160617P00105000 P 06/17/16 105.0 3.15 3.40
UTX 160617P00110000 P 06/17/16 110.0 5.85 7.20
UTX 160617P00115000 P 06/17/16 115.0 10.10 11.90
UTX 160617P00120000 P 06/17/16 120.0 14.95 17.10
UTX 160617P00125000 P 06/17/16 125.0 19.15 22.65
UTX 160617P00130000 P 06/17/16 130.0 25.00 27.65
UTX 160617P00135000 P 06/17/16 135.0 30.00 32.80
UTX 160617P00140000 P 06/17/16 140.0 35.00 37.80
UTX 160617P00145000 P 06/17/16 145.0 40.00 42.80
UTX 160617P00150000 P 06/17/16 150.0 45.00 47.80
UTX 160617P00155000 P 06/17/16 155.0 49.85 52.80
UTX 160819C00050000 C 08/19/16 50.0 53.50 56.35
UTX 160819C00055000 C 08/19/16 55.0 47.85 51.15
UTX 160819C00060000 C 08/19/16 60.0 43.00 46.45
UTX 160819C00065000 C 08/19/16 65.0 38.50 41.35
UTX 160819C00070000 C 08/19/16 70.0 33.50 35.65
UTX 160819C00075000 C 08/19/16 75.0 28.50 30.90
UTX 160819C00077500 C 08/19/16 77.5 26.25 27.50
UTX 160819C00080000 C 08/19/16 80.0 23.80 25.55
UTX 160819C00082500 C 08/19/16 82.5 21.30 23.90
UTX 160819C00085000 C 08/19/16 85.0 17.90 21.60
UTX 160819C00087500 C 08/19/16 87.5 16.45 18.10
UTX 160819C00090000 C 08/19/16 90.0 14.10 15.75
UTX 160819C00092500 C 08/19/16 92.5 11.85 13.30
UTX 160819C00095000 C 08/19/16 95.0 9.80 10.95
UTX 160819C00097500 C 08/19/16 97.5 7.85 8.80
UTX 160819C00100000 C 08/19/16 100.0 6.35 6.40
UTX 160819C00105000 C 08/19/16 105.0 3.30 3.40
UTX 160819C00110000 C 08/19/16 110.0 1.30 1.41
UTX 160819C00115000 C 08/19/16 115.0 0.39 0.50
UTX 160819C00120000 C 08/19/16 120.0 0.08 0.20
UTX 160819C00125000 C 08/19/16 125.0 0.00 0.08
UTX 160819C00130000 C 08/19/16 130.0 0.01 0.04
UTX 160819C00135000 C 08/19/16 135.0 0.00 0.03
UTX 160819C00140000 C 08/19/16 140.0 0.00 0.03
UTX 160819P00050000 P 08/19/16 50.0 0.00 0.05
UTX 160819P00055000 P 08/19/16 55.0 0.02 0.07
UTX 160819P00060000 P 08/19/16 60.0 0.04 0.10
UTX 160819P00065000 P 08/19/16 65.0 0.07 0.14
UTX 160819P00070000 P 08/19/16 70.0 0.14 0.19
UTX 160819P00075000 P 08/19/16 75.0 0.15 0.28
UTX 160819P00077500 P 08/19/16 77.5 0.20 0.32
UTX 160819P00080000 P 08/19/16 80.0 0.28 0.38
UTX 160819P00082500 P 08/19/16 82.5 0.37 0.47
UTX 160819P00085000 P 08/19/16 85.0 0.50 0.59
UTX 160819P00087500 P 08/19/16 87.5 0.67 0.76
UTX 160819P00090000 P 08/19/16 90.0 0.90 0.97
UTX 160819P00092500 P 08/19/16 92.5 1.19 1.22
UTX 160819P00095000 P 08/19/16 95.0 1.59 1.68
UTX 160819P00097500 P 08/19/16 97.5 2.11 2.22
UTX 160819P00100000 P 08/19/16 100.0 2.85 2.96
UTX 160819P00105000 P 08/19/16 105.0 4.90 5.10
UTX 160819P00110000 P 08/19/16 110.0 8.05 8.30
UTX 160819P00115000 P 08/19/16 115.0 10.90 12.75
UTX 160819P00120000 P 08/19/16 120.0 14.95 18.00
UTX 160819P00125000 P 08/19/16 125.0 20.50 22.60
UTX 160819P00130000 P 08/19/16 130.0 25.70 27.85
UTX 160819P00135000 P 08/19/16 135.0 29.75 33.35
UTX 160819P00140000 P 08/19/16 140.0 34.75 38.30
UTX 161118C00050000 C 11/18/16 50.0 52.95 56.30
UTX 161118C00055000 C 11/18/16 55.0 48.45 51.30
UTX 161118C00060000 C 11/18/16 60.0 43.45 45.95
UTX 161118C00065000 C 11/18/16 65.0 38.45 41.35
UTX 161118C00070000 C 11/18/16 70.0 33.70 35.50
UTX 161118C00075000 C 11/18/16 75.0 28.75 30.55
UTX 161118C00080000 C 11/18/16 80.0 23.15 26.20
UTX 161118C00085000 C 11/18/16 85.0 19.15 20.65
UTX 161118C00090000 C 11/18/16 90.0 14.70 16.25
UTX 161118C00092500 C 11/18/16 92.5 12.60 14.00
UTX 161118C00095000 C 11/18/16 95.0 10.65 11.90
UTX 161118C00097500 C 11/18/16 97.5 8.90 9.45
UTX 161118C00100000 C 11/18/16 100.0 7.50 7.65
UTX 161118C00105000 C 11/18/16 105.0 4.55 4.75
UTX 161118C00110000 C 11/18/16 110.0 2.47 2.55
UTX 161118C00115000 C 11/18/16 115.0 1.14 1.23
UTX 161118C00120000 C 11/18/16 120.0 0.43 0.55
UTX 161118C00125000 C 11/18/16 125.0 0.12 0.24
UTX 161118C00130000 C 11/18/16 130.0 0.01 0.12
UTX 161118C00135000 C 11/18/16 135.0 0.00 0.07
UTX 161118C00140000 C 11/18/16 140.0 0.00 0.04
UTX 161118C00145000 C 11/18/16 145.0 0.00 0.03
UTX 161118P00050000 P 11/18/16 50.0 0.10 0.16
UTX 161118P00055000 P 11/18/16 55.0 0.15 0.23
UTX 161118P00060000 P 11/18/16 60.0 0.21 0.28
UTX 161118P00065000 P 11/18/16 65.0 0.29 0.42
UTX 161118P00070000 P 11/18/16 70.0 0.44 0.56
UTX 161118P00075000 P 11/18/16 75.0 0.64 0.75
UTX 161118P00080000 P 11/18/16 80.0 0.94 1.03
UTX 161118P00085000 P 11/18/16 85.0 1.36 1.48
UTX 161118P00090000 P 11/18/16 90.0 2.01 2.13
UTX 161118P00092500 P 11/18/16 92.5 2.46 2.59
UTX 161118P00095000 P 11/18/16 95.0 3.00 3.15
UTX 161118P00097500 P 11/18/16 97.5 3.65 3.85
UTX 161118P00100000 P 11/18/16 100.0 4.50 4.65
UTX 161118P00105000 P 11/18/16 105.0 6.70 6.95
UTX 161118P00110000 P 11/18/16 110.0 9.60 9.85
UTX 161118P00115000 P 11/18/16 115.0 12.45 13.95
UTX 161118P00120000 P 11/18/16 120.0 16.75 18.25
UTX 161118P00125000 P 11/18/16 125.0 21.15 23.20
UTX 161118P00130000 P 11/18/16 130.0 25.85 28.05
UTX 161118P00135000 P 11/18/16 135.0 30.20 33.55
UTX 161118P00140000 P 11/18/16 140.0 35.05 38.15
UTX 161118P00145000 P 11/18/16 145.0 40.05 42.90
UTX 170120C00045000 C 01/20/17 45.0 58.40 61.30
UTX 170120C00047500 C 01/20/17 47.5 55.90 58.65
UTX 170120C00050000 C 01/20/17 50.0 53.15 56.30
UTX 170120C00055000 C 01/20/17 55.0 48.15 51.30
UTX 170120C00060000 C 01/20/17 60.0 43.15 46.30
UTX 170120C00065000 C 01/20/17 65.0 38.70 40.40
UTX 170120C00070000 C 01/20/17 70.0 33.70 35.50
UTX 170120C00075000 C 01/20/17 75.0 28.85 30.55
UTX 170120C00077500 C 01/20/17 77.5 26.40 28.00
UTX 170120C00080000 C 01/20/17 80.0 24.05 25.70
UTX 170120C00082500 C 01/20/17 82.5 21.75 23.30
UTX 170120C00085000 C 01/20/17 85.0 19.50 21.25
UTX 170120C00087500 C 01/20/17 87.5 17.55 19.05
UTX 170120C00090000 C 01/20/17 90.0 15.50 15.95
UTX 170120C00092500 C 01/20/17 92.5 13.60 13.90
UTX 170120C00095000 C 01/20/17 95.0 11.75 11.95
UTX 170120C00097500 C 01/20/17 97.5 9.95 10.10
UTX 170120C00100000 C 01/20/17 100.0 8.30 8.45
UTX 170120C00105000 C 01/20/17 105.0 5.45 5.55
UTX 170120C00110000 C 01/20/17 110.0 3.25 3.40
UTX 170120C00115000 C 01/20/17 115.0 1.77 1.90
UTX 170120C00120000 C 01/20/17 120.0 0.85 0.95
UTX 170120C00125000 C 01/20/17 125.0 0.36 0.47
UTX 170120C00130000 C 01/20/17 130.0 0.13 0.20
UTX 170120C00135000 C 01/20/17 135.0 0.02 0.12
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.08
UTX 170120C00145000 C 01/20/17 145.0 0.00 0.06
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.05
UTX 170120C00155000 C 01/20/17 155.0 0.00 0.04
UTX 170120C00160000 C 01/20/17 160.0 0.00 0.03
UTX 170120C00165000 C 01/20/17 165.0 0.00 0.03
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.03
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.03
UTX 170120P00045000 P 01/20/17 45.0 0.14 0.20
UTX 170120P00047500 P 01/20/17 47.5 0.16 0.23
UTX 170120P00050000 P 01/20/17 50.0 0.20 0.27
UTX 170120P00055000 P 01/20/17 55.0 0.28 0.35
UTX 170120P00060000 P 01/20/17 60.0 0.40 0.49
UTX 170120P00065000 P 01/20/17 65.0 0.57 0.67
UTX 170120P00070000 P 01/20/17 70.0 0.78 0.85
UTX 170120P00075000 P 01/20/17 75.0 1.08 1.13
UTX 170120P00077500 P 01/20/17 77.5 1.23 1.32
UTX 170120P00080000 P 01/20/17 80.0 1.46 1.54
UTX 170120P00082500 P 01/20/17 82.5 1.70 1.78
UTX 170120P00085000 P 01/20/17 85.0 1.99 2.05
UTX 170120P00087500 P 01/20/17 87.5 2.34 2.44
UTX 170120P00090000 P 01/20/17 90.0 2.74 2.83
UTX 170120P00092500 P 01/20/17 92.5 3.25 3.40
UTX 170120P00095000 P 01/20/17 95.0 3.85 4.00
UTX 170120P00097500 P 01/20/17 97.5 4.60 4.75
UTX 170120P00100000 P 01/20/17 100.0 5.45 5.55
UTX 170120P00105000 P 01/20/17 105.0 7.60 7.75
UTX 170120P00110000 P 01/20/17 110.0 10.45 10.60
UTX 170120P00115000 P 01/20/17 115.0 13.95 14.10
UTX 170120P00120000 P 01/20/17 120.0 17.95 18.50
UTX 170120P00125000 P 01/20/17 125.0 21.60 23.20
UTX 170120P00130000 P 01/20/17 130.0 26.30 27.95
UTX 170120P00135000 P 01/20/17 135.0 30.20 33.10
UTX 170120P00140000 P 01/20/17 140.0 35.55 37.85
UTX 170120P00145000 P 01/20/17 145.0 40.05 43.85
UTX 170120P00150000 P 01/20/17 150.0 45.10 48.80
UTX 170120P00155000 P 01/20/17 155.0 50.10 53.95
UTX 170120P00160000 P 01/20/17 160.0 54.90 58.90
UTX 170120P00165000 P 01/20/17 165.0 59.90 63.70
UTX 170120P00170000 P 01/20/17 170.0 64.90 68.35
UTX 170120P00175000 P 01/20/17 175.0 69.90 74.05
UTX 180119C00042500 C 01/19/18 42.5 59.50 64.00
UTX 180119C00045000 C 01/19/18 45.0 57.05 61.45
UTX 180119C00047500 C 01/19/18 47.5 54.60 59.00
UTX 180119C00050000 C 01/19/18 50.0 52.10 56.50
UTX 180119C00055000 C 01/19/18 55.0 48.10 51.50
UTX 180119C00060000 C 01/19/18 60.0 42.25 46.40
UTX 180119C00065000 C 01/19/18 65.0 38.55 40.95
UTX 180119C00070000 C 01/19/18 70.0 32.60 35.75
UTX 180119C00075000 C 01/19/18 75.0 28.00 31.30
UTX 180119C00077500 C 01/19/18 77.5 25.80 29.20
UTX 180119C00080000 C 01/19/18 80.0 23.65 27.10
UTX 180119C00082500 C 01/19/18 82.5 23.35 24.25
UTX 180119C00085000 C 01/19/18 85.0 21.65 22.00
UTX 180119C00087500 C 01/19/18 87.5 19.75 20.30
UTX 180119C00090000 C 01/19/18 90.0 17.90 18.25
UTX 180119C00092500 C 01/19/18 92.5 16.05 16.50
UTX 180119C00095000 C 01/19/18 95.0 14.60 14.75
UTX 180119C00097500 C 01/19/18 97.5 13.05 13.25
UTX 180119C00100000 C 01/19/18 100.0 11.60 11.85
UTX 180119C00105000 C 01/19/18 105.0 8.95 9.15
UTX 180119C00110000 C 01/19/18 110.0 6.75 7.00
UTX 180119C00115000 C 01/19/18 115.0 4.95 5.10
UTX 180119C00120000 C 01/19/18 120.0 3.50 3.75
UTX 180119C00125000 C 01/19/18 125.0 2.47 2.64
UTX 180119C00130000 C 01/19/18 130.0 1.66 1.87
UTX 180119C00135000 C 01/19/18 135.0 1.08 1.30
UTX 180119C00140000 C 01/19/18 140.0 0.67 0.92
UTX 180119C00145000 C 01/19/18 145.0 0.38 0.64
UTX 180119C00150000 C 01/19/18 150.0 0.20 0.46
UTX 180119P00042500 P 01/19/18 42.5 0.48 0.70
UTX 180119P00045000 P 01/19/18 45.0 0.58 0.79
UTX 180119P00047500 P 01/19/18 47.5 0.68 0.89
UTX 180119P00050000 P 01/19/18 50.0 0.79 1.01
UTX 180119P00055000 P 01/19/18 55.0 1.05 1.27
UTX 180119P00060000 P 01/19/18 60.0 1.39 1.61
UTX 180119P00065000 P 01/19/18 65.0 1.81 2.03
UTX 180119P00070000 P 01/19/18 70.0 2.36 2.57
UTX 180119P00075000 P 01/19/18 75.0 3.05 3.25
UTX 180119P00077500 P 01/19/18 77.5 3.45 3.65
UTX 180119P00080000 P 01/19/18 80.0 3.90 4.15
UTX 180119P00082500 P 01/19/18 82.5 4.40 4.55
UTX 180119P00085000 P 01/19/18 85.0 5.00 5.20
UTX 180119P00087500 P 01/19/18 87.5 5.70 5.85
UTX 180119P00090000 P 01/19/18 90.0 6.35 6.60
UTX 180119P00092500 P 01/19/18 92.5 7.15 7.40
UTX 180119P00095000 P 01/19/18 95.0 8.00 8.25
UTX 180119P00097500 P 01/19/18 97.5 9.00 9.25
UTX 180119P00100000 P 01/19/18 100.0 10.00 10.35
UTX 180119P00105000 P 01/19/18 105.0 12.40 12.70
UTX 180119P00110000 P 01/19/18 110.0 15.20 15.55
UTX 180119P00115000 P 01/19/18 115.0 18.30 18.70
UTX 180119P00120000 P 01/19/18 120.0 21.85 22.15
UTX 180119P00125000 P 01/19/18 125.0 25.65 26.10
UTX 180119P00130000 P 01/19/18 130.0 29.50 30.55
UTX 180119P00135000 P 01/19/18 135.0 33.95 34.90
UTX 180119P00140000 P 01/19/18 140.0 38.00 39.45
UTX 180119P00145000 P 01/19/18 145.0 41.25 44.50
UTX 180119P00150000 P 01/19/18 150.0 46.00 49.70

OPRA data is delayed 15 minutes.