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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 141024C00070000 C 10/24/14 70.0 30.90 33.45
UTX 141024C00075000 C 10/24/14 75.0 26.00 27.20
UTX 141024C00080000 C 10/24/14 80.0 20.85 22.20
UTX 141024C00085000 C 10/24/14 85.0 15.60 18.25
UTX 141024C00086000 C 10/24/14 86.0 14.80 17.25
UTX 141024C00087000 C 10/24/14 87.0 13.60 16.25
UTX 141024C00088000 C 10/24/14 88.0 13.00 14.85
UTX 141024C00089000 C 10/24/14 89.0 12.00 13.85
UTX 141024C00090000 C 10/24/14 90.0 11.00 12.15
UTX 141024C00091000 C 10/24/14 91.0 9.85 11.15
UTX 141024C00092000 C 10/24/14 92.0 9.00 10.15
UTX 141024C00093000 C 10/24/14 93.0 8.05 9.80
UTX 141024C00094000 C 10/24/14 94.0 7.05 8.85
UTX 141024C00095000 C 10/24/14 95.0 6.10 7.85
UTX 141024C00096000 C 10/24/14 96.0 5.05 6.15
UTX 141024C00097000 C 10/24/14 97.0 4.10 4.65
UTX 141024C00098000 C 10/24/14 98.0 3.15 4.00
UTX 141024C00099000 C 10/24/14 99.0 2.21 2.95
UTX 141024C00100000 C 10/24/14 100.0 1.36 1.69
UTX 141024C00101000 C 10/24/14 101.0 0.71 0.91
UTX 141024C00102000 C 10/24/14 102.0 0.26 0.33
UTX 141024C00103000 C 10/24/14 103.0 0.07 0.14
UTX 141024C00104000 C 10/24/14 104.0 0.01 0.11
UTX 141024C00105000 C 10/24/14 105.0 0.00 0.11
UTX 141024C00106000 C 10/24/14 106.0 0.00 0.10
UTX 141024C00107000 C 10/24/14 107.0 0.00 0.09
UTX 141024C00108000 C 10/24/14 108.0 0.00 0.15
UTX 141024C00109000 C 10/24/14 109.0 0.00 0.01
UTX 141024C00110000 C 10/24/14 110.0 0.00 0.15
UTX 141024C00111000 C 10/24/14 111.0 0.00 0.14
UTX 141024C00112000 C 10/24/14 112.0 0.00 0.14
UTX 141024C00113000 C 10/24/14 113.0 0.00 0.15
UTX 141024C00114000 C 10/24/14 114.0 0.00 0.14
UTX 141024C00115000 C 10/24/14 115.0 0.00 0.09
UTX 141024C00116000 C 10/24/14 116.0 0.00 0.14
UTX 141024C00117000 C 10/24/14 117.0 0.00 0.14
UTX 141024C00118000 C 10/24/14 118.0 0.00 0.14
UTX 141024C00119000 C 10/24/14 119.0 0.00 0.14
UTX 141024C00120000 C 10/24/14 120.0 0.00 0.14
UTX 141024C00121000 C 10/24/14 121.0 0.00 0.14
UTX 141024C00122000 C 10/24/14 122.0 0.00 0.14
UTX 141024C00123000 C 10/24/14 123.0 0.00 0.14
UTX 141024C00124000 C 10/24/14 124.0 0.00 0.14
UTX 141024C00125000 C 10/24/14 125.0 0.00 0.14
UTX 141024C00126000 C 10/24/14 126.0 0.00 0.14
UTX 141024C00130000 C 10/24/14 130.0 0.00 0.14
UTX 141024C00135000 C 10/24/14 135.0 0.00 0.14
UTX 141024C00140000 C 10/24/14 140.0 0.00 0.14
UTX 141024P00070000 P 10/24/14 70.0 0.00 0.05
UTX 141024P00075000 P 10/24/14 75.0 0.00 0.05
UTX 141024P00080000 P 10/24/14 80.0 0.00 0.05
UTX 141024P00085000 P 10/24/14 85.0 0.00 0.05
UTX 141024P00086000 P 10/24/14 86.0 0.00 0.05
UTX 141024P00087000 P 10/24/14 87.0 0.00 0.05
UTX 141024P00088000 P 10/24/14 88.0 0.00 0.05
UTX 141024P00089000 P 10/24/14 89.0 0.00 0.05
UTX 141024P00090000 P 10/24/14 90.0 0.00 0.05
UTX 141024P00091000 P 10/24/14 91.0 0.00 0.05
UTX 141024P00092000 P 10/24/14 92.0 0.00 0.05
UTX 141024P00093000 P 10/24/14 93.0 0.00 0.04
UTX 141024P00094000 P 10/24/14 94.0 0.00 0.05
UTX 141024P00095000 P 10/24/14 95.0 0.01 0.14
UTX 141024P00096000 P 10/24/14 96.0 0.00 0.14
UTX 141024P00097000 P 10/24/14 97.0 0.00 0.14
UTX 141024P00098000 P 10/24/14 98.0 0.00 0.14
UTX 141024P00099000 P 10/24/14 99.0 0.09 0.16
UTX 141024P00100000 P 10/24/14 100.0 0.25 0.31
UTX 141024P00101000 P 10/24/14 101.0 0.56 0.63
UTX 141024P00102000 P 10/24/14 102.0 1.08 1.21
UTX 141024P00103000 P 10/24/14 103.0 1.18 2.02
UTX 141024P00104000 P 10/24/14 104.0 1.88 2.95
UTX 141024P00105000 P 10/24/14 105.0 2.88 3.95
UTX 141024P00106000 P 10/24/14 106.0 3.90 4.95
UTX 141024P00107000 P 10/24/14 107.0 4.30 6.00
UTX 141024P00108000 P 10/24/14 108.0 5.15 7.00
UTX 141024P00109000 P 10/24/14 109.0 6.15 8.00
UTX 141024P00110000 P 10/24/14 110.0 7.15 9.05
UTX 141024P00111000 P 10/24/14 111.0 8.10 10.05
UTX 141024P00112000 P 10/24/14 112.0 9.40 11.00
UTX 141024P00113000 P 10/24/14 113.0 10.25 12.00
UTX 141024P00114000 P 10/24/14 114.0 11.10 13.15
UTX 141024P00115000 P 10/24/14 115.0 12.10 14.00
UTX 141024P00116000 P 10/24/14 116.0 13.15 15.00
UTX 141024P00117000 P 10/24/14 117.0 14.15 16.00
UTX 141024P00118000 P 10/24/14 118.0 15.10 17.00
UTX 141024P00119000 P 10/24/14 119.0 15.40 18.05
UTX 141024P00120000 P 10/24/14 120.0 16.55 19.05
UTX 141024P00121000 P 10/24/14 121.0 17.75 20.05
UTX 141024P00122000 P 10/24/14 122.0 18.40 21.40
UTX 141024P00123000 P 10/24/14 123.0 19.55 22.05
UTX 141024P00124000 P 10/24/14 124.0 20.70 23.75
UTX 141024P00125000 P 10/24/14 125.0 21.40 24.60
UTX 141024P00126000 P 10/24/14 126.0 22.55 25.70
UTX 141024P00130000 P 10/24/14 130.0 26.45 29.25
UTX 141024P00135000 P 10/24/14 135.0 31.50 35.10
UTX 141024P00140000 P 10/24/14 140.0 36.50 39.20
UTX 141031C00080000 C 10/31/14 80.0 21.00 23.45
UTX 141031C00085000 C 10/31/14 85.0 16.05 17.55
UTX 141031C00090000 C 10/31/14 90.0 11.10 12.55
UTX 141031C00091000 C 10/31/14 91.0 10.10 11.55
UTX 141031C00092000 C 10/31/14 92.0 9.15 10.60
UTX 141031C00093000 C 10/31/14 93.0 8.15 9.65
UTX 141031C00094000 C 10/31/14 94.0 7.20 8.65
UTX 141031C00095000 C 10/31/14 95.0 6.20 7.65
UTX 141031C00096000 C 10/31/14 96.0 5.25 6.25
UTX 141031C00097000 C 10/31/14 97.0 4.35 5.05
UTX 141031C00098000 C 10/31/14 98.0 3.50 4.00
UTX 141031C00099000 C 10/31/14 99.0 2.66 3.15
UTX 141031C00100000 C 10/31/14 100.0 1.94 2.06
UTX 141031C00101000 C 10/31/14 101.0 1.30 1.39
UTX 141031C00102000 C 10/31/14 102.0 0.81 0.88
UTX 141031C00103000 C 10/31/14 103.0 0.50 0.58
UTX 141031C00104000 C 10/31/14 104.0 0.24 0.28
UTX 141031C00105000 C 10/31/14 105.0 0.12 0.25
UTX 141031C00106000 C 10/31/14 106.0 0.06 0.14
UTX 141031C00107000 C 10/31/14 107.0 0.02 0.19
UTX 141031C00108000 C 10/31/14 108.0 0.00 0.25
UTX 141031C00109000 C 10/31/14 109.0 0.00 0.25
UTX 141031C00110000 C 10/31/14 110.0 0.00 0.20
UTX 141031C00111000 C 10/31/14 111.0 0.00 0.24
UTX 141031C00112000 C 10/31/14 112.0 0.00 0.24
UTX 141031C00113000 C 10/31/14 113.0 0.00 0.24
UTX 141031C00114000 C 10/31/14 114.0 0.00 0.23
UTX 141031C00115000 C 10/31/14 115.0 0.00 0.09
UTX 141031C00116000 C 10/31/14 116.0 0.00 0.22
UTX 141031C00117000 C 10/31/14 117.0 0.00 0.23
UTX 141031C00118000 C 10/31/14 118.0 0.00 0.23
UTX 141031C00119000 C 10/31/14 119.0 0.00 0.22
UTX 141031C00120000 C 10/31/14 120.0 0.00 0.14
UTX 141031C00121000 C 10/31/14 121.0 0.00 0.22
UTX 141031C00122000 C 10/31/14 122.0 0.00 0.22
UTX 141031C00123000 C 10/31/14 123.0 0.00 0.22
UTX 141031C00124000 C 10/31/14 124.0 0.00 0.22
UTX 141031C00125000 C 10/31/14 125.0 0.00 0.16
UTX 141031C00126000 C 10/31/14 126.0 0.00 0.22
UTX 141031P00080000 P 10/31/14 80.0 0.00 0.12
UTX 141031P00085000 P 10/31/14 85.0 0.00 0.14
UTX 141031P00090000 P 10/31/14 90.0 0.01 0.14
UTX 141031P00091000 P 10/31/14 91.0 0.01 0.14
UTX 141031P00092000 P 10/31/14 92.0 0.02 0.23
UTX 141031P00093000 P 10/31/14 93.0 0.02 0.25
UTX 141031P00094000 P 10/31/14 94.0 0.04 0.25
UTX 141031P00095000 P 10/31/14 95.0 0.04 0.25
UTX 141031P00096000 P 10/31/14 96.0 0.05 0.25
UTX 141031P00097000 P 10/31/14 97.0 0.05 0.44
UTX 141031P00098000 P 10/31/14 98.0 0.27 0.50
UTX 141031P00099000 P 10/31/14 99.0 0.56 0.61
UTX 141031P00100000 P 10/31/14 100.0 0.81 0.87
UTX 141031P00101000 P 10/31/14 101.0 1.17 1.23
UTX 141031P00102000 P 10/31/14 102.0 1.65 1.74
UTX 141031P00103000 P 10/31/14 103.0 2.29 2.39
UTX 141031P00104000 P 10/31/14 104.0 2.74 3.20
UTX 141031P00105000 P 10/31/14 105.0 3.05 4.10
UTX 141031P00106000 P 10/31/14 106.0 3.85 5.05
UTX 141031P00107000 P 10/31/14 107.0 4.60 6.00
UTX 141031P00108000 P 10/31/14 108.0 5.55 7.00
UTX 141031P00109000 P 10/31/14 109.0 6.50 8.00
UTX 141031P00110000 P 10/31/14 110.0 7.50 9.00
UTX 141031P00111000 P 10/31/14 111.0 8.50 10.00
UTX 141031P00112000 P 10/31/14 112.0 9.50 11.00
UTX 141031P00113000 P 10/31/14 113.0 10.50 12.00
UTX 141031P00114000 P 10/31/14 114.0 11.50 13.00
UTX 141031P00115000 P 10/31/14 115.0 12.50 14.00
UTX 141031P00116000 P 10/31/14 116.0 13.50 15.00
UTX 141031P00117000 P 10/31/14 117.0 14.50 16.00
UTX 141031P00118000 P 10/31/14 118.0 15.45 17.05
UTX 141031P00119000 P 10/31/14 119.0 15.40 18.65
UTX 141031P00120000 P 10/31/14 120.0 16.50 19.85
UTX 141031P00121000 P 10/31/14 121.0 17.85 20.65
UTX 141031P00122000 P 10/31/14 122.0 18.40 21.10
UTX 141031P00123000 P 10/31/14 123.0 19.50 22.85
UTX 141031P00124000 P 10/31/14 124.0 20.55 23.40
UTX 141031P00125000 P 10/31/14 125.0 21.40 24.10
UTX 141031P00126000 P 10/31/14 126.0 22.55 25.40
UTX 141107C00080000 C 11/07/14 80.0 21.00 23.55
UTX 141107C00085000 C 11/07/14 85.0 16.10 17.90
UTX 141107C00090000 C 11/07/14 90.0 11.15 12.90
UTX 141107C00091000 C 11/07/14 91.0 10.15 11.90
UTX 141107C00092000 C 11/07/14 92.0 9.15 10.85
UTX 141107C00093000 C 11/07/14 93.0 8.20 9.90
UTX 141107C00094000 C 11/07/14 94.0 7.25 8.85
UTX 141107C00095000 C 11/07/14 95.0 6.30 7.85
UTX 141107C00096000 C 11/07/14 96.0 5.40 6.25
UTX 141107C00097000 C 11/07/14 97.0 4.55 4.80
UTX 141107C00098000 C 11/07/14 98.0 3.70 3.90
UTX 141107C00099000 C 11/07/14 99.0 2.95 3.10
UTX 141107C00100000 C 11/07/14 100.0 2.25 2.49
UTX 141107C00101000 C 11/07/14 101.0 1.64 1.84
UTX 141107C00102000 C 11/07/14 102.0 1.13 1.32
UTX 141107C00103000 C 11/07/14 103.0 0.72 0.87
UTX 141107C00104000 C 11/07/14 104.0 0.44 0.51
UTX 141107C00105000 C 11/07/14 105.0 0.25 0.34
UTX 141107C00106000 C 11/07/14 106.0 0.13 0.25
UTX 141107C00107000 C 11/07/14 107.0 0.07 0.16
UTX 141107C00108000 C 11/07/14 108.0 0.03 0.10
UTX 141107C00109000 C 11/07/14 109.0 0.01 0.07
UTX 141107C00110000 C 11/07/14 110.0 0.00 0.05
UTX 141107C00111000 C 11/07/14 111.0 0.00 0.04
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 0.05
UTX 141107P00085000 P 11/07/14 85.0 0.01 0.07
UTX 141107P00090000 P 11/07/14 90.0 0.02 0.15
UTX 141107P00091000 P 11/07/14 91.0 0.02 0.18
UTX 141107P00092000 P 11/07/14 92.0 0.05 0.18
UTX 141107P00093000 P 11/07/14 93.0 0.07 0.18
UTX 141107P00094000 P 11/07/14 94.0 0.10 0.24
UTX 141107P00095000 P 11/07/14 95.0 0.24 0.28
UTX 141107P00096000 P 11/07/14 96.0 0.20 0.37
UTX 141107P00097000 P 11/07/14 97.0 0.43 0.49
UTX 141107P00098000 P 11/07/14 98.0 0.61 0.65
UTX 141107P00099000 P 11/07/14 99.0 0.83 0.88
UTX 141107P00100000 P 11/07/14 100.0 1.12 1.17
UTX 141107P00101000 P 11/07/14 101.0 1.50 1.55
UTX 141107P00102000 P 11/07/14 102.0 1.96 2.04
UTX 141107P00103000 P 11/07/14 103.0 2.54 2.66
UTX 141107P00104000 P 11/07/14 104.0 2.95 3.40
UTX 141107P00105000 P 11/07/14 105.0 3.25 4.20
UTX 141107P00106000 P 11/07/14 106.0 3.85 5.10
UTX 141107P00107000 P 11/07/14 107.0 4.30 6.05
UTX 141107P00108000 P 11/07/14 108.0 5.25 7.00
UTX 141107P00109000 P 11/07/14 109.0 6.15 8.05
UTX 141107P00110000 P 11/07/14 110.0 7.15 9.00
UTX 141107P00111000 P 11/07/14 111.0 8.15 10.00
UTX 141107P00112000 P 11/07/14 112.0 9.10 11.30
UTX 141107P00113000 P 11/07/14 113.0 10.15 12.30
UTX 141107P00114000 P 11/07/14 114.0 11.15 13.05
UTX 141107P00115000 P 11/07/14 115.0 12.15 14.00
UTX 141107P00116000 P 11/07/14 116.0 13.15 15.35
UTX 141107P00117000 P 11/07/14 117.0 14.15 16.05
UTX 141107P00118000 P 11/07/14 118.0 15.15 17.00
UTX 141107P00119000 P 11/07/14 119.0 15.40 18.10
UTX 141107P00120000 P 11/07/14 120.0 16.55 20.00
UTX 141107P00121000 P 11/07/14 121.0 17.40 20.60
UTX 141107P00122000 P 11/07/14 122.0 18.35 21.65
UTX 141107P00123000 P 11/07/14 123.0 19.40 22.60
UTX 141107P00124000 P 11/07/14 124.0 20.40 23.80
UTX 141107P00125000 P 11/07/14 125.0 21.55 25.15
UTX 141107P00126000 P 11/07/14 126.0 22.55 25.35
UTX 141114C00080000 C 11/14/14 80.0 20.85 23.35
UTX 141114C00085000 C 11/14/14 85.0 16.10 18.30
UTX 141114C00089000 C 11/14/14 89.0 12.15 14.30
UTX 141114C00090000 C 11/14/14 90.0 11.15 13.30
UTX 141114C00091000 C 11/14/14 91.0 10.15 12.35
UTX 141114C00092000 C 11/14/14 92.0 9.20 11.30
UTX 141114C00093000 C 11/14/14 93.0 8.25 10.15
UTX 141114C00094000 C 11/14/14 94.0 7.35 9.20
UTX 141114C00095000 C 11/14/14 95.0 6.40 8.25
UTX 141114C00096000 C 11/14/14 96.0 5.50 7.10
UTX 141114C00097000 C 11/14/14 97.0 4.60 5.95
UTX 141114C00098000 C 11/14/14 98.0 3.85 4.55
UTX 141114C00099000 C 11/14/14 99.0 3.05 3.50
UTX 141114C00100000 C 11/14/14 100.0 2.38 2.67
UTX 141114C00101000 C 11/14/14 101.0 1.78 2.06
UTX 141114C00102000 C 11/14/14 102.0 1.27 1.41
UTX 141114C00103000 C 11/14/14 103.0 0.86 0.95
UTX 141114C00104000 C 11/14/14 104.0 0.56 0.64
UTX 141114C00105000 C 11/14/14 105.0 0.36 0.44
UTX 141114C00106000 C 11/14/14 106.0 0.22 0.48
UTX 141114C00107000 C 11/14/14 107.0 0.14 0.28
UTX 141114C00108000 C 11/14/14 108.0 0.09 0.24
UTX 141114C00109000 C 11/14/14 109.0 0.02 0.19
UTX 141114C00110000 C 11/14/14 110.0 0.04 0.16
UTX 141114C00111000 C 11/14/14 111.0 0.02 0.20
UTX 141114C00112000 C 11/14/14 112.0 0.00 0.25
UTX 141114C00113000 C 11/14/14 113.0 0.00 0.25
UTX 141114C00114000 C 11/14/14 114.0 0.00 0.25
UTX 141114C00115000 C 11/14/14 115.0 0.00 0.10
UTX 141114C00116000 C 11/14/14 116.0 0.00 0.25
UTX 141114C00117000 C 11/14/14 117.0 0.00 0.25
UTX 141114C00118000 C 11/14/14 118.0 0.00 0.25
UTX 141114C00119000 C 11/14/14 119.0 0.00 0.25
UTX 141114C00120000 C 11/14/14 120.0 0.00 0.14
UTX 141114C00121000 C 11/14/14 121.0 0.00 0.24
UTX 141114C00122000 C 11/14/14 122.0 0.00 0.24
UTX 141114C00123000 C 11/14/14 123.0 0.00 0.24
UTX 141114C00124000 C 11/14/14 124.0 0.00 0.24
UTX 141114P00080000 P 11/14/14 80.0 0.01 0.09
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 0.02 0.29
UTX 141114P00091000 P 11/14/14 91.0 0.02 0.33
UTX 141114P00092000 P 11/14/14 92.0 0.08 0.49
UTX 141114P00093000 P 11/14/14 93.0 0.10 0.50
UTX 141114P00094000 P 11/14/14 94.0 0.13 0.49
UTX 141114P00095000 P 11/14/14 95.0 0.33 0.52
UTX 141114P00096000 P 11/14/14 96.0 0.54 0.65
UTX 141114P00097000 P 11/14/14 97.0 0.75 0.81
UTX 141114P00098000 P 11/14/14 98.0 0.97 1.02
UTX 141114P00099000 P 11/14/14 99.0 1.23 1.30
UTX 141114P00100000 P 11/14/14 100.0 1.57 1.65
UTX 141114P00101000 P 11/14/14 101.0 1.99 2.09
UTX 141114P00102000 P 11/14/14 102.0 2.52 2.63
UTX 141114P00103000 P 11/14/14 103.0 3.15 3.30
UTX 141114P00104000 P 11/14/14 104.0 3.60 4.00
UTX 141114P00105000 P 11/14/14 105.0 3.85 4.85
UTX 141114P00106000 P 11/14/14 106.0 4.50 5.75
UTX 141114P00107000 P 11/14/14 107.0 5.00 6.70
UTX 141114P00108000 P 11/14/14 108.0 5.80 7.65
UTX 141114P00109000 P 11/14/14 109.0 6.70 8.60
UTX 141114P00110000 P 11/14/14 110.0 7.70 9.60
UTX 141114P00111000 P 11/14/14 111.0 8.65 10.60
UTX 141114P00112000 P 11/14/14 112.0 9.65 11.60
UTX 141114P00113000 P 11/14/14 113.0 10.35 12.80
UTX 141114P00114000 P 11/14/14 114.0 11.35 13.65
UTX 141114P00115000 P 11/14/14 115.0 12.35 14.60
UTX 141114P00116000 P 11/14/14 116.0 13.30 15.95
UTX 141114P00117000 P 11/14/14 117.0 14.30 16.60
UTX 141114P00118000 P 11/14/14 118.0 15.30 17.60
UTX 141114P00119000 P 11/14/14 119.0 16.30 18.60
UTX 141114P00120000 P 11/14/14 120.0 17.30 19.95
UTX 141114P00121000 P 11/14/14 121.0 18.30 20.60
UTX 141114P00122000 P 11/14/14 122.0 18.95 22.50
UTX 141114P00123000 P 11/14/14 123.0 19.95 23.20
UTX 141114P00124000 P 11/14/14 124.0 20.95 23.75
UTX 141122C00060000 C 11/22/14 60.0 40.80 43.65
UTX 141122C00065000 C 11/22/14 65.0 35.65 38.65
UTX 141122C00070000 C 11/22/14 70.0 30.80 33.65
UTX 141122C00075000 C 11/22/14 75.0 25.25 28.50
UTX 141122C00079000 C 11/22/14 79.0 22.05 24.50
UTX 141122C00080000 C 11/22/14 80.0 21.05 23.65
UTX 141122C00081000 C 11/22/14 81.0 20.05 22.50
UTX 141122C00084000 C 11/22/14 84.0 17.05 19.30
UTX 141122C00085000 C 11/22/14 85.0 16.05 18.30
UTX 141122C00086000 C 11/22/14 86.0 15.05 17.35
UTX 141122C00089000 C 11/22/14 89.0 12.10 14.35
UTX 141122C00090000 C 11/22/14 90.0 11.10 13.30
UTX 141122C00091000 C 11/22/14 91.0 10.15 12.30
UTX 141122C00092000 C 11/22/14 92.0 9.20 11.30
UTX 141122C00093000 C 11/22/14 93.0 8.25 10.15
UTX 141122C00094000 C 11/22/14 94.0 7.40 9.20
UTX 141122C00095000 C 11/22/14 95.0 6.40 7.40
UTX 141122C00096000 C 11/22/14 96.0 5.55 7.15
UTX 141122C00097000 C 11/22/14 97.0 4.70 6.10
UTX 141122C00098000 C 11/22/14 98.0 3.90 4.25
UTX 141122C00099000 C 11/22/14 99.0 3.15 3.40
UTX 141122C00100000 C 11/22/14 100.0 2.52 2.69
UTX 141122C00101000 C 11/22/14 101.0 1.94 2.07
UTX 141122C00102000 C 11/22/14 102.0 1.45 1.57
UTX 141122C00103000 C 11/22/14 103.0 1.03 1.19
UTX 141122C00104000 C 11/22/14 104.0 0.70 0.77
UTX 141122C00105000 C 11/22/14 105.0 0.47 0.52
UTX 141122C00106000 C 11/22/14 106.0 0.31 0.36
UTX 141122C00107000 C 11/22/14 107.0 0.20 0.24
UTX 141122C00108000 C 11/22/14 108.0 0.13 0.17
UTX 141122C00109000 C 11/22/14 109.0 0.09 0.14
UTX 141122C00110000 C 11/22/14 110.0 0.06 0.14
UTX 141122C00111000 C 11/22/14 111.0 0.04 0.10
UTX 141122C00112000 C 11/22/14 112.0 0.02 0.07
UTX 141122C00113000 C 11/22/14 113.0 0.01 0.06
UTX 141122C00114000 C 11/22/14 114.0 0.00 0.05
UTX 141122C00115000 C 11/22/14 115.0 0.03 0.04
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 0.04
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 0.03
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.03
UTX 141122C00150000 C 11/22/14 150.0 0.00 0.02
UTX 141122C00155000 C 11/22/14 155.0 0.00 0.02
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 0.01 0.02
UTX 141122P00079000 P 11/22/14 79.0 0.03 0.08
UTX 141122P00080000 P 11/22/14 80.0 0.04 0.05
UTX 141122P00081000 P 11/22/14 81.0 0.02 0.10
UTX 141122P00084000 P 11/22/14 84.0 0.03 0.12
UTX 141122P00085000 P 11/22/14 85.0 0.06 0.14
UTX 141122P00086000 P 11/22/14 86.0 0.05 0.15
UTX 141122P00089000 P 11/22/14 89.0 0.12 0.22
UTX 141122P00090000 P 11/22/14 90.0 0.16 0.24
UTX 141122P00091000 P 11/22/14 91.0 0.21 0.28
UTX 141122P00092000 P 11/22/14 92.0 0.26 0.33
UTX 141122P00093000 P 11/22/14 93.0 0.33 0.41
UTX 141122P00094000 P 11/22/14 94.0 0.44 0.50
UTX 141122P00095000 P 11/22/14 95.0 0.57 0.62
UTX 141122P00096000 P 11/22/14 96.0 0.68 0.76
UTX 141122P00097000 P 11/22/14 97.0 0.87 0.95
UTX 141122P00098000 P 11/22/14 98.0 1.11 1.18
UTX 141122P00099000 P 11/22/14 99.0 1.41 1.49
UTX 141122P00100000 P 11/22/14 100.0 1.76 1.85
UTX 141122P00101000 P 11/22/14 101.0 2.21 2.30
UTX 141122P00102000 P 11/22/14 102.0 2.73 2.84
UTX 141122P00103000 P 11/22/14 103.0 3.30 3.50
UTX 141122P00104000 P 11/22/14 104.0 4.00 4.20
UTX 141122P00105000 P 11/22/14 105.0 4.40 4.95
UTX 141122P00106000 P 11/22/14 106.0 4.50 5.85
UTX 141122P00107000 P 11/22/14 107.0 5.00 6.75
UTX 141122P00108000 P 11/22/14 108.0 5.85 7.70
UTX 141122P00109000 P 11/22/14 109.0 6.75 8.65
UTX 141122P00110000 P 11/22/14 110.0 7.70 9.65
UTX 141122P00111000 P 11/22/14 111.0 8.65 10.60
UTX 141122P00112000 P 11/22/14 112.0 9.65 11.60
UTX 141122P00113000 P 11/22/14 113.0 10.35 12.60
UTX 141122P00114000 P 11/22/14 114.0 11.30 13.65
UTX 141122P00115000 P 11/22/14 115.0 12.30 14.60
UTX 141122P00116000 P 11/22/14 116.0 13.30 15.65
UTX 141122P00117000 P 11/22/14 117.0 14.30 16.60
UTX 141122P00118000 P 11/22/14 118.0 15.30 17.60
UTX 141122P00119000 P 11/22/14 119.0 16.30 18.60
UTX 141122P00120000 P 11/22/14 120.0 17.30 19.60
UTX 141122P00121000 P 11/22/14 121.0 17.95 20.65
UTX 141122P00122000 P 11/22/14 122.0 19.05 21.85
UTX 141122P00123000 P 11/22/14 123.0 20.05 22.85
UTX 141122P00124000 P 11/22/14 124.0 21.10 23.75
UTX 141122P00125000 P 11/22/14 125.0 22.10 24.90
UTX 141122P00126000 P 11/22/14 126.0 23.05 26.15
UTX 141122P00130000 P 11/22/14 130.0 27.00 30.15
UTX 141122P00135000 P 11/22/14 135.0 32.05 35.90
UTX 141122P00140000 P 11/22/14 140.0 36.95 39.65
UTX 141122P00145000 P 11/22/14 145.0 42.15 45.80
UTX 141122P00150000 P 11/22/14 150.0 46.95 50.90
UTX 141122P00155000 P 11/22/14 155.0 51.95 55.10
UTX 141122P00160000 P 11/22/14 160.0 57.05 59.95
UTX 141122P00165000 P 11/22/14 165.0 62.05 65.30
UTX 141122P00170000 P 11/22/14 170.0 67.05 70.30
UTX 141122P00175000 P 11/22/14 175.0 71.90 75.30
UTX 141128C00070000 C 11/28/14 70.0 30.85 33.50
UTX 141128C00075000 C 11/28/14 75.0 25.85 28.65
UTX 141128C00080000 C 11/28/14 80.0 20.85 23.65
UTX 141128C00085000 C 11/28/14 85.0 15.70 18.35
UTX 141128C00087000 C 11/28/14 87.0 13.75 16.40
UTX 141128C00088000 C 11/28/14 88.0 13.10 15.40
UTX 141128C00089000 C 11/28/14 89.0 11.80 14.40
UTX 141128C00090000 C 11/28/14 90.0 10.80 13.45
UTX 141128C00091000 C 11/28/14 91.0 10.15 11.35
UTX 141128C00092000 C 11/28/14 92.0 9.20 10.35
UTX 141128C00093000 C 11/28/14 93.0 8.25 9.35
UTX 141128C00094000 C 11/28/14 94.0 7.45 8.35
UTX 141128C00095000 C 11/28/14 95.0 6.50 7.35
UTX 141128C00096000 C 11/28/14 96.0 5.60 6.35
UTX 141128C00097000 C 11/28/14 97.0 4.80 5.40
UTX 141128C00098000 C 11/28/14 98.0 4.05 4.40
UTX 141128C00099000 C 11/28/14 99.0 3.30 3.60
UTX 141128C00100000 C 11/28/14 100.0 2.58 2.92
UTX 141128C00101000 C 11/28/14 101.0 2.04 2.21
UTX 141128C00102000 C 11/28/14 102.0 1.56 1.87
UTX 141128C00103000 C 11/28/14 103.0 1.16 1.45
UTX 141128C00104000 C 11/28/14 104.0 0.82 1.03
UTX 141128C00105000 C 11/28/14 105.0 0.56 0.66
UTX 141128C00106000 C 11/28/14 106.0 0.38 0.62
UTX 141128C00107000 C 11/28/14 107.0 0.26 0.46
UTX 141128C00108000 C 11/28/14 108.0 0.17 0.33
UTX 141128C00109000 C 11/28/14 109.0 0.12 0.24
UTX 141128C00110000 C 11/28/14 110.0 0.08 0.18
UTX 141128C00111000 C 11/28/14 111.0 0.05 0.13
UTX 141128C00112000 C 11/28/14 112.0 0.03 0.10
UTX 141128C00113000 C 11/28/14 113.0 0.01 0.08
UTX 141128C00114000 C 11/28/14 114.0 0.01 0.06
UTX 141128C00115000 C 11/28/14 115.0 0.00 0.05
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 0.04
UTX 141128P00070000 P 11/28/14 70.0 0.01 0.06
UTX 141128P00075000 P 11/28/14 75.0 0.03 0.10
UTX 141128P00080000 P 11/28/14 80.0 0.02 0.13
UTX 141128P00085000 P 11/28/14 85.0 0.06 0.22
UTX 141128P00087000 P 11/28/14 87.0 0.09 0.26
UTX 141128P00088000 P 11/28/14 88.0 0.12 0.27
UTX 141128P00089000 P 11/28/14 89.0 0.14 0.30
UTX 141128P00090000 P 11/28/14 90.0 0.17 0.36
UTX 141128P00091000 P 11/28/14 91.0 0.21 0.40
UTX 141128P00092000 P 11/28/14 92.0 0.26 0.46
UTX 141128P00093000 P 11/28/14 93.0 0.33 0.52
UTX 141128P00094000 P 11/28/14 94.0 0.41 0.63
UTX 141128P00095000 P 11/28/14 95.0 0.58 0.75
UTX 141128P00096000 P 11/28/14 96.0 0.68 0.91
UTX 141128P00097000 P 11/28/14 97.0 0.86 1.07
UTX 141128P00098000 P 11/28/14 98.0 1.08 1.31
UTX 141128P00099000 P 11/28/14 99.0 1.37 1.63
UTX 141128P00100000 P 11/28/14 100.0 1.76 2.05
UTX 141128P00101000 P 11/28/14 101.0 2.22 2.47
UTX 141128P00102000 P 11/28/14 102.0 2.69 3.00
UTX 141128P00103000 P 11/28/14 103.0 3.30 3.65
UTX 141128P00104000 P 11/28/14 104.0 3.95 4.35
UTX 141128P00105000 P 11/28/14 105.0 4.40 5.10
UTX 141128P00106000 P 11/28/14 106.0 4.45 5.95
UTX 141128P00107000 P 11/28/14 107.0 5.15 6.80
UTX 141128P00108000 P 11/28/14 108.0 6.00 7.80
UTX 141128P00109000 P 11/28/14 109.0 6.90 8.70
UTX 141128P00110000 P 11/28/14 110.0 7.80 9.75
UTX 141128P00111000 P 11/28/14 111.0 8.75 10.80
UTX 141128P00112000 P 11/28/14 112.0 9.70 11.85
UTX 141128P00113000 P 11/28/14 113.0 10.40 12.65
UTX 141128P00114000 P 11/28/14 114.0 11.35 13.60
UTX 141128P00115000 P 11/28/14 115.0 12.40 14.75
UTX 141128P00116000 P 11/28/14 116.0 13.45 15.75
UTX 141128P00117000 P 11/28/14 117.0 14.35 16.60
UTX 141128P00118000 P 11/28/14 118.0 15.30 17.70
UTX 141128P00119000 P 11/28/14 119.0 15.95 18.95
UTX 141128P00120000 P 11/28/14 120.0 16.95 19.90
UTX 141128P00121000 P 11/28/14 121.0 18.30 20.75
UTX 141220C00050000 C 12/20/14 50.0 49.50 53.60
UTX 141220C00055000 C 12/20/14 55.0 45.35 48.55
UTX 141220C00060000 C 12/20/14 60.0 40.30 43.55
UTX 141220C00065000 C 12/20/14 65.0 35.25 38.65
UTX 141220C00070000 C 12/20/14 70.0 30.65 33.55
UTX 141220C00075000 C 12/20/14 75.0 25.90 28.60
UTX 141220C00080000 C 12/20/14 80.0 21.05 22.95
UTX 141220C00085000 C 12/20/14 85.0 16.15 17.95
UTX 141220C00090000 C 12/20/14 90.0 11.30 13.00
UTX 141220C00095000 C 12/20/14 95.0 6.85 7.80
UTX 141220C00100000 C 12/20/14 100.0 3.20 3.45
UTX 141220C00105000 C 12/20/14 105.0 1.08 1.21
UTX 141220C00110000 C 12/20/14 110.0 0.26 0.34
UTX 141220C00115000 C 12/20/14 115.0 0.05 0.10
UTX 141220C00120000 C 12/20/14 120.0 0.00 0.05
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 0.02 0.03
UTX 141220P00060000 P 12/20/14 60.0 0.03 0.05
UTX 141220P00065000 P 12/20/14 65.0 0.02 0.06
UTX 141220P00070000 P 12/20/14 70.0 0.03 0.09
UTX 141220P00075000 P 12/20/14 75.0 0.04 0.15
UTX 141220P00080000 P 12/20/14 80.0 0.10 0.22
UTX 141220P00085000 P 12/20/14 85.0 0.21 0.30
UTX 141220P00090000 P 12/20/14 90.0 0.48 0.56
UTX 141220P00095000 P 12/20/14 95.0 1.10 1.17
UTX 141220P00100000 P 12/20/14 100.0 2.53 2.62
UTX 141220P00105000 P 12/20/14 105.0 5.35 5.55
UTX 141220P00110000 P 12/20/14 110.0 8.15 9.80
UTX 141220P00115000 P 12/20/14 115.0 12.75 14.65
UTX 141220P00120000 P 12/20/14 120.0 17.65 20.00
UTX 141220P00125000 P 12/20/14 125.0 22.10 24.90
UTX 141220P00130000 P 12/20/14 130.0 27.00 29.95
UTX 141220P00135000 P 12/20/14 135.0 32.00 34.95
UTX 141220P00140000 P 12/20/14 140.0 37.00 40.00
UTX 141220P00145000 P 12/20/14 145.0 42.00 45.00
UTX 141220P00150000 P 12/20/14 150.0 47.05 50.25
UTX 150117C00040000 C 01/17/15 40.0 60.30 63.65
UTX 150117C00042500 C 01/17/15 42.5 57.80 61.15
UTX 150117C00045000 C 01/17/15 45.0 55.50 58.60
UTX 150117C00047500 C 01/17/15 47.5 53.30 56.15
UTX 150117C00050000 C 01/17/15 50.0 49.50 53.55
UTX 150117C00055000 C 01/17/15 55.0 44.10 48.55
UTX 150117C00060000 C 01/17/15 60.0 39.35 43.60
UTX 150117C00065000 C 01/17/15 65.0 35.35 38.65
UTX 150117C00067500 C 01/17/15 67.5 33.20 36.00
UTX 150117C00070000 C 01/17/15 70.0 30.90 33.50
UTX 150117C00072500 C 01/17/15 72.5 28.20 31.05
UTX 150117C00075000 C 01/17/15 75.0 26.10 28.65
UTX 150117C00077500 C 01/17/15 77.5 23.60 26.05
UTX 150117C00080000 C 01/17/15 80.0 21.20 23.60
UTX 150117C00082500 C 01/17/15 82.5 18.35 20.95
UTX 150117C00085000 C 01/17/15 85.0 16.30 18.55
UTX 150117C00087500 C 01/17/15 87.5 13.80 16.10
UTX 150117C00090000 C 01/17/15 90.0 11.60 13.30
UTX 150117C00092500 C 01/17/15 92.5 9.30 10.30
UTX 150117C00095000 C 01/17/15 95.0 7.35 7.70
UTX 150117C00097500 C 01/17/15 97.5 5.50 5.75
UTX 150117C00100000 C 01/17/15 100.0 3.95 4.15
UTX 150117C00105000 C 01/17/15 105.0 1.72 1.85
UTX 150117C00110000 C 01/17/15 110.0 0.60 0.65
UTX 150117C00115000 C 01/17/15 115.0 0.17 0.25
UTX 150117C00120000 C 01/17/15 120.0 0.07 0.11
UTX 150117C00125000 C 01/17/15 125.0 0.02 0.05
UTX 150117C00130000 C 01/17/15 130.0 0.00 0.04
UTX 150117C00135000 C 01/17/15 135.0 0.00 0.03
UTX 150117C00140000 C 01/17/15 140.0 0.00 0.03
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.03
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.03
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.03
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.03
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.03
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.02
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.03
UTX 150117P00045000 P 01/17/15 45.0 0.00 0.03
UTX 150117P00047500 P 01/17/15 47.5 0.01 0.03
UTX 150117P00050000 P 01/17/15 50.0 0.00 0.04
UTX 150117P00055000 P 01/17/15 55.0 0.01 0.06
UTX 150117P00060000 P 01/17/15 60.0 0.03 0.07
UTX 150117P00065000 P 01/17/15 65.0 0.03 0.10
UTX 150117P00067500 P 01/17/15 67.5 0.05 0.12
UTX 150117P00070000 P 01/17/15 70.0 0.08 0.16
UTX 150117P00072500 P 01/17/15 72.5 0.10 0.19
UTX 150117P00075000 P 01/17/15 75.0 0.14 0.23
UTX 150117P00077500 P 01/17/15 77.5 0.19 0.30
UTX 150117P00080000 P 01/17/15 80.0 0.24 0.34
UTX 150117P00082500 P 01/17/15 82.5 0.32 0.40
UTX 150117P00085000 P 01/17/15 85.0 0.43 0.50
UTX 150117P00087500 P 01/17/15 87.5 0.60 0.66
UTX 150117P00090000 P 01/17/15 90.0 0.83 0.88
UTX 150117P00092500 P 01/17/15 92.5 1.15 1.22
UTX 150117P00095000 P 01/17/15 95.0 1.63 1.70
UTX 150117P00097500 P 01/17/15 97.5 2.27 2.38
UTX 150117P00100000 P 01/17/15 100.0 3.20 3.30
UTX 150117P00105000 P 01/17/15 105.0 5.95 6.10
UTX 150117P00110000 P 01/17/15 110.0 9.00 10.00
UTX 150117P00115000 P 01/17/15 115.0 13.60 14.75
UTX 150117P00120000 P 01/17/15 120.0 17.30 19.50
UTX 150117P00125000 P 01/17/15 125.0 22.10 24.85
UTX 150117P00130000 P 01/17/15 130.0 27.10 29.85
UTX 150117P00135000 P 01/17/15 135.0 32.05 35.10
UTX 150117P00140000 P 01/17/15 140.0 37.00 40.00
UTX 150117P00145000 P 01/17/15 145.0 41.95 44.70
UTX 150117P00150000 P 01/17/15 150.0 46.95 49.65
UTX 150117P00155000 P 01/17/15 155.0 51.95 55.10
UTX 150117P00160000 P 01/17/15 160.0 57.00 60.05
UTX 150117P00165000 P 01/17/15 165.0 61.95 64.85
UTX 150220C00050000 C 02/20/15 50.0 50.75 53.65
UTX 150220C00055000 C 02/20/15 55.0 44.75 48.65
UTX 150220C00060000 C 02/20/15 60.0 40.50 43.65
UTX 150220C00065000 C 02/20/15 65.0 35.30 38.75
UTX 150220C00070000 C 02/20/15 70.0 31.00 33.65
UTX 150220C00075000 C 02/20/15 75.0 26.00 28.55
UTX 150220C00080000 C 02/20/15 80.0 21.15 23.60
UTX 150220C00085000 C 02/20/15 85.0 16.45 18.20
UTX 150220C00090000 C 02/20/15 90.0 11.85 13.45
UTX 150220C00095000 C 02/20/15 95.0 7.90 8.15
UTX 150220C00100000 C 02/20/15 100.0 4.55 4.85
UTX 150220C00105000 C 02/20/15 105.0 2.28 2.51
UTX 150220C00110000 C 02/20/15 110.0 0.96 1.10
UTX 150220C00115000 C 02/20/15 115.0 0.37 0.47
UTX 150220C00120000 C 02/20/15 120.0 0.12 0.20
UTX 150220C00125000 C 02/20/15 125.0 0.03 0.13
UTX 150220C00130000 C 02/20/15 130.0 0.01 0.07
UTX 150220C00135000 C 02/20/15 135.0 0.00 0.05
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 0.03 0.09
UTX 150220P00060000 P 02/20/15 60.0 0.05 0.12
UTX 150220P00065000 P 02/20/15 65.0 0.08 0.19
UTX 150220P00070000 P 02/20/15 70.0 0.14 0.27
UTX 150220P00075000 P 02/20/15 75.0 0.24 0.34
UTX 150220P00080000 P 02/20/15 80.0 0.43 0.54
UTX 150220P00085000 P 02/20/15 85.0 0.76 0.85
UTX 150220P00090000 P 02/20/15 90.0 1.36 1.43
UTX 150220P00095000 P 02/20/15 95.0 2.41 2.52
UTX 150220P00100000 P 02/20/15 100.0 4.20 4.30
UTX 150220P00105000 P 02/20/15 105.0 6.95 7.10
UTX 150220P00110000 P 02/20/15 110.0 10.65 10.90
UTX 150220P00115000 P 02/20/15 115.0 13.50 15.45
UTX 150220P00120000 P 02/20/15 120.0 17.90 20.15
UTX 150220P00125000 P 02/20/15 125.0 22.65 25.05
UTX 150220P00130000 P 02/20/15 130.0 27.45 30.65
UTX 150220P00135000 P 02/20/15 135.0 32.40 35.35
UTX 150220P00140000 P 02/20/15 140.0 37.45 40.80
UTX 150220P00145000 P 02/20/15 145.0 42.35 45.75
UTX 150220P00150000 P 02/20/15 150.0 47.40 50.30
UTX 150220P00155000 P 02/20/15 155.0 52.40 55.75
UTX 150220P00160000 P 02/20/15 160.0 57.45 61.85
UTX 150220P00165000 P 02/20/15 165.0 62.45 66.65
UTX 150220P00170000 P 02/20/15 170.0 67.30 71.25
UTX 150220P00175000 P 02/20/15 175.0 72.35 75.50
UTX 150515C00050000 C 05/15/15 50.0 49.85 53.75
UTX 150515C00055000 C 05/15/15 55.0 44.65 48.75
UTX 150515C00060000 C 05/15/15 60.0 40.55 43.55
UTX 150515C00065000 C 05/15/15 65.0 35.85 38.60
UTX 150515C00070000 C 05/15/15 70.0 30.90 33.70
UTX 150515C00075000 C 05/15/15 75.0 26.05 28.75
UTX 150515C00080000 C 05/15/15 80.0 21.40 23.80
UTX 150515C00085000 C 05/15/15 85.0 16.80 19.00
UTX 150515C00090000 C 05/15/15 90.0 12.55 14.65
UTX 150515C00095000 C 05/15/15 95.0 8.85 9.15
UTX 150515C00100000 C 05/15/15 100.0 5.80 6.05
UTX 150515C00105000 C 05/15/15 105.0 3.45 3.65
UTX 150515C00110000 C 05/15/15 110.0 1.92 2.05
UTX 150515C00115000 C 05/15/15 115.0 0.99 1.08
UTX 150515C00120000 C 05/15/15 120.0 0.49 0.56
UTX 150515C00125000 C 05/15/15 125.0 0.22 0.30
UTX 150515C00130000 C 05/15/15 130.0 0.07 0.17
UTX 150515C00135000 C 05/15/15 135.0 0.03 0.13
UTX 150515C00140000 C 05/15/15 140.0 0.01 0.10
UTX 150515C00145000 C 05/15/15 145.0 0.00 0.07
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.06
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.05
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.04
UTX 150515P00050000 P 05/15/15 50.0 0.09 0.14
UTX 150515P00055000 P 05/15/15 55.0 0.13 0.23
UTX 150515P00060000 P 05/15/15 60.0 0.18 0.32
UTX 150515P00065000 P 05/15/15 65.0 0.26 0.41
UTX 150515P00070000 P 05/15/15 70.0 0.42 0.55
UTX 150515P00075000 P 05/15/15 75.0 0.65 0.75
UTX 150515P00080000 P 05/15/15 80.0 1.01 1.08
UTX 150515P00085000 P 05/15/15 85.0 1.58 1.65
UTX 150515P00090000 P 05/15/15 90.0 2.47 2.60
UTX 150515P00095000 P 05/15/15 95.0 3.80 3.95
UTX 150515P00100000 P 05/15/15 100.0 5.80 5.95
UTX 150515P00105000 P 05/15/15 105.0 8.55 8.75
UTX 150515P00110000 P 05/15/15 110.0 11.95 12.25
UTX 150515P00115000 P 05/15/15 115.0 14.35 16.55
UTX 150515P00120000 P 05/15/15 120.0 18.80 20.95
UTX 150515P00125000 P 05/15/15 125.0 23.30 25.95
UTX 150515P00130000 P 05/15/15 130.0 28.15 30.75
UTX 150515P00135000 P 05/15/15 135.0 33.10 35.75
UTX 150515P00140000 P 05/15/15 140.0 37.90 40.90
UTX 150515P00145000 P 05/15/15 145.0 42.90 45.80
UTX 150515P00150000 P 05/15/15 150.0 47.85 50.80
UTX 150515P00155000 P 05/15/15 155.0 52.85 55.75
UTX 150515P00160000 P 05/15/15 160.0 57.85 60.75
UTX 160115C00050000 C 01/15/16 50.0 49.20 53.65
UTX 160115C00055000 C 01/15/16 55.0 44.65 48.75
UTX 160115C00060000 C 01/15/16 60.0 40.25 43.65
UTX 160115C00065000 C 01/15/16 65.0 35.85 38.70
UTX 160115C00070000 C 01/15/16 70.0 31.05 33.85
UTX 160115C00075000 C 01/15/16 75.0 26.60 29.15
UTX 160115C00080000 C 01/15/16 80.0 22.20 25.10
UTX 160115C00085000 C 01/15/16 85.0 18.10 20.70
UTX 160115C00090000 C 01/15/16 90.0 14.40 15.10
UTX 160115C00095000 C 01/15/16 95.0 11.25 11.75
UTX 160115C00097500 C 01/15/16 97.5 9.70 10.30
UTX 160115C00100000 C 01/15/16 100.0 8.50 8.95
UTX 160115C00105000 C 01/15/16 105.0 6.10 6.60
UTX 160115C00110000 C 01/15/16 110.0 4.40 4.75
UTX 160115C00115000 C 01/15/16 115.0 3.05 3.35
UTX 160115C00120000 C 01/15/16 120.0 2.08 2.30
UTX 160115C00125000 C 01/15/16 125.0 1.41 1.59
UTX 160115C00130000 C 01/15/16 130.0 0.97 1.11
UTX 160115C00135000 C 01/15/16 135.0 0.64 0.80
UTX 160115C00140000 C 01/15/16 140.0 0.40 0.59
UTX 160115C00145000 C 01/15/16 145.0 0.25 0.46
UTX 160115C00150000 C 01/15/16 150.0 0.15 0.37
UTX 160115C00155000 C 01/15/16 155.0 0.10 0.28
UTX 160115C00160000 C 01/15/16 160.0 0.10 0.22
UTX 160115C00165000 C 01/15/16 165.0 0.05 0.19
UTX 160115C00170000 C 01/15/16 170.0 0.04 0.14
UTX 160115C00175000 C 01/15/16 175.0 0.03 0.12
UTX 160115P00050000 P 01/15/16 50.0 0.42 0.50
UTX 160115P00055000 P 01/15/16 55.0 0.59 0.82
UTX 160115P00060000 P 01/15/16 60.0 0.83 1.04
UTX 160115P00065000 P 01/15/16 65.0 1.18 1.28
UTX 160115P00070000 P 01/15/16 70.0 1.61 1.76
UTX 160115P00075000 P 01/15/16 75.0 2.20 2.35
UTX 160115P00080000 P 01/15/16 80.0 3.00 3.15
UTX 160115P00085000 P 01/15/16 85.0 4.05 4.25
UTX 160115P00090000 P 01/15/16 90.0 5.45 5.65
UTX 160115P00095000 P 01/15/16 95.0 7.25 7.45
UTX 160115P00097500 P 01/15/16 97.5 8.30 8.50
UTX 160115P00100000 P 01/15/16 100.0 9.50 9.65
UTX 160115P00105000 P 01/15/16 105.0 12.20 12.45
UTX 160115P00110000 P 01/15/16 110.0 15.35 15.80
UTX 160115P00115000 P 01/15/16 115.0 18.95 19.40
UTX 160115P00120000 P 01/15/16 120.0 21.75 23.40
UTX 160115P00125000 P 01/15/16 125.0 24.95 27.75
UTX 160115P00130000 P 01/15/16 130.0 29.45 32.25
UTX 160115P00135000 P 01/15/16 135.0 34.30 37.00
UTX 160115P00140000 P 01/15/16 140.0 39.10 41.90
UTX 160115P00145000 P 01/15/16 145.0 43.90 46.95
UTX 160115P00150000 P 01/15/16 150.0 48.80 51.80
UTX 160115P00155000 P 01/15/16 155.0 53.70 56.80
UTX 160115P00160000 P 01/15/16 160.0 58.65 62.65
UTX 160115P00165000 P 01/15/16 165.0 63.40 67.55
UTX 160115P00170000 P 01/15/16 170.0 68.25 72.25
UTX 160115P00175000 P 01/15/16 175.0 73.50 76.40
UTX 170120C00050000 C 01/20/17 50.0 49.55 53.65
UTX 170120C00055000 C 01/20/17 55.0 44.35 48.95
UTX 170120C00060000 C 01/20/17 60.0 40.10 43.65
UTX 170120C00065000 C 01/20/17 65.0 35.65 38.80
UTX 170120C00070000 C 01/20/17 70.0 30.80 34.20
UTX 170120C00075000 C 01/20/17 75.0 27.25 30.40
UTX 170120C00080000 C 01/20/17 80.0 23.30 26.40
UTX 170120C00085000 C 01/20/17 85.0 19.70 20.60
UTX 170120C00090000 C 01/20/17 90.0 16.50 17.35
UTX 170120C00095000 C 01/20/17 95.0 13.55 14.50
UTX 170120C00100000 C 01/20/17 100.0 11.00 11.95
UTX 170120C00105000 C 01/20/17 105.0 8.85 9.65
UTX 170120C00110000 C 01/20/17 110.0 6.85 7.95
UTX 170120C00115000 C 01/20/17 115.0 4.80 6.40
UTX 170120C00120000 C 01/20/17 120.0 4.05 5.15
UTX 170120C00125000 C 01/20/17 125.0 3.25 4.15
UTX 170120C00130000 C 01/20/17 130.0 2.47 3.30
UTX 170120C00135000 C 01/20/17 135.0 2.01 2.50
UTX 170120C00140000 C 01/20/17 140.0 1.45 2.11
UTX 170120C00145000 C 01/20/17 145.0 1.08 1.71
UTX 170120P00050000 P 01/20/17 50.0 0.94 1.39
UTX 170120P00055000 P 01/20/17 55.0 1.28 1.77
UTX 170120P00060000 P 01/20/17 60.0 1.72 2.27
UTX 170120P00065000 P 01/20/17 65.0 2.32 2.91
UTX 170120P00070000 P 01/20/17 70.0 3.10 4.10
UTX 170120P00075000 P 01/20/17 75.0 4.05 5.25
UTX 170120P00080000 P 01/20/17 80.0 5.25 6.65
UTX 170120P00085000 P 01/20/17 85.0 6.75 8.05
UTX 170120P00090000 P 01/20/17 90.0 8.55 9.20
UTX 170120P00095000 P 01/20/17 95.0 10.65 11.30
UTX 170120P00100000 P 01/20/17 100.0 13.10 13.80
UTX 170120P00105000 P 01/20/17 105.0 15.85 16.60
UTX 170120P00110000 P 01/20/17 110.0 18.95 19.80
UTX 170120P00115000 P 01/20/17 115.0 22.35 23.15
UTX 170120P00120000 P 01/20/17 120.0 26.00 27.00
UTX 170120P00125000 P 01/20/17 125.0 27.80 31.00
UTX 170120P00130000 P 01/20/17 130.0 31.95 35.10
UTX 170120P00135000 P 01/20/17 135.0 36.25 40.30
UTX 170120P00140000 P 01/20/17 140.0 40.70 43.85
UTX 170120P00145000 P 01/20/17 145.0 45.30 48.80

OPRA data is delayed 15 minutes.