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 (2017-01-13)Premium Content

United Technologies Corporation (UTX)
As of Jan 17 2017 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 170120C00045000 C 01/20/17 45.0 62.70 67.15
UTX 170120C00047500 C 01/20/17 47.5 60.20 64.65
UTX 170120C00050000 C 01/20/17 50.0 57.70 62.15
UTX 170120C00055000 C 01/20/17 55.0 52.70 57.10
UTX 170120C00060000 C 01/20/17 60.0 47.70 52.05
UTX 170120C00065000 C 01/20/17 65.0 42.70 47.20
UTX 170120C00070000 C 01/20/17 70.0 37.75 42.30
UTX 170120C00075000 C 01/20/17 75.0 33.70 36.60
UTX 170120C00077500 C 01/20/17 77.5 30.70 34.05
UTX 170120C00080000 C 01/20/17 80.0 28.90 30.50
UTX 170120C00082500 C 01/20/17 82.5 25.25 29.60
UTX 170120C00084000 C 01/20/17 84.0 23.80 27.40
UTX 170120C00085000 C 01/20/17 85.0 24.20 25.55
UTX 170120C00086000 C 01/20/17 86.0 21.85 25.30
UTX 170120C00087000 C 01/20/17 87.0 20.85 24.35
UTX 170120C00087500 C 01/20/17 87.5 21.85 22.85
UTX 170120C00088000 C 01/20/17 88.0 19.85 23.30
UTX 170120C00089000 C 01/20/17 89.0 18.90 23.20
UTX 170120C00090000 C 01/20/17 90.0 19.30 20.35
UTX 170120C00091000 C 01/20/17 91.0 16.95 20.55
UTX 170120C00091500 C 01/20/17 91.5 16.40 20.75
UTX 170120C00092000 C 01/20/17 92.0 16.00 19.50
UTX 170120C00092500 C 01/20/17 92.5 16.50 18.10
UTX 170120C00093000 C 01/20/17 93.0 14.95 18.25
UTX 170120C00093500 C 01/20/17 93.5 14.40 18.75
UTX 170120C00094000 C 01/20/17 94.0 14.75 18.20
UTX 170120C00094500 C 01/20/17 94.5 13.35 17.75
UTX 170120C00095000 C 01/20/17 95.0 14.30 15.35
UTX 170120C00095500 C 01/20/17 95.5 12.35 16.75
UTX 170120C00096000 C 01/20/17 96.0 12.90 16.25
UTX 170120C00096500 C 01/20/17 96.5 11.35 15.75
UTX 170120C00097000 C 01/20/17 97.0 11.80 15.10
UTX 170120C00097500 C 01/20/17 97.5 12.15 12.40
UTX 170120C00098000 C 01/20/17 98.0 11.35 13.55
UTX 170120C00098500 C 01/20/17 98.5 9.30 13.75
UTX 170120C00099000 C 01/20/17 99.0 8.75 11.60
UTX 170120C00099500 C 01/20/17 99.5 8.20 12.75
UTX 170120C00100000 C 01/20/17 100.0 9.70 9.90
UTX 170120C00101000 C 01/20/17 101.0 6.70 10.00
UTX 170120C00102000 C 01/20/17 102.0 7.20 9.10
UTX 170120C00103000 C 01/20/17 103.0 6.45 7.45
UTX 170120C00104000 C 01/20/17 104.0 5.45 6.70
UTX 170120C00105000 C 01/20/17 105.0 4.70 4.90
UTX 170120C00106000 C 01/20/17 106.0 3.30 4.55
UTX 170120C00107000 C 01/20/17 107.0 2.78 2.95
UTX 170120C00108000 C 01/20/17 108.0 1.89 2.03
UTX 170120C00109000 C 01/20/17 109.0 1.12 1.21
UTX 170120C00110000 C 01/20/17 110.0 0.54 0.61
UTX 170120C00111000 C 01/20/17 111.0 0.22 0.27
UTX 170120C00112000 C 01/20/17 112.0 0.09 0.13
UTX 170120C00113000 C 01/20/17 113.0 0.02 0.08
UTX 170120C00114000 C 01/20/17 114.0 0.00 0.06
UTX 170120C00115000 C 01/20/17 115.0 0.01 0.03
UTX 170120C00116000 C 01/20/17 116.0 0.00 0.07
UTX 170120C00117000 C 01/20/17 117.0 0.00 0.07
UTX 170120C00118000 C 01/20/17 118.0 0.00 0.07
UTX 170120C00119000 C 01/20/17 119.0 0.00 0.07
UTX 170120C00120000 C 01/20/17 120.0 0.00 0.05
UTX 170120C00121000 C 01/20/17 121.0 0.00 0.06
UTX 170120C00122000 C 01/20/17 122.0 0.00 0.06
UTX 170120C00123000 C 01/20/17 123.0 0.00 0.06
UTX 170120C00124000 C 01/20/17 124.0 0.00 0.06
UTX 170120C00125000 C 01/20/17 125.0 0.02 0.03
UTX 170120C00126000 C 01/20/17 126.0 0.00 0.06
UTX 170120C00130000 C 01/20/17 130.0 0.00 0.05
UTX 170120C00135000 C 01/20/17 135.0 0.00 0.06
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.06
UTX 170120C00145000 C 01/20/17 145.0 0.00 0.06
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.06
UTX 170120C00155000 C 01/20/17 155.0 0.00 0.02
UTX 170120C00160000 C 01/20/17 160.0 0.00 0.01
UTX 170120C00165000 C 01/20/17 165.0 0.00 0.06
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.06
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.06
UTX 170120P00045000 P 01/20/17 45.0 0.00 0.05
UTX 170120P00047500 P 01/20/17 47.5 0.00 0.05
UTX 170120P00050000 P 01/20/17 50.0 0.00 0.06
UTX 170120P00055000 P 01/20/17 55.0 0.00 0.06
UTX 170120P00060000 P 01/20/17 60.0 0.00 0.07
UTX 170120P00065000 P 01/20/17 65.0 0.00 0.07
UTX 170120P00070000 P 01/20/17 70.0 0.00 0.08
UTX 170120P00075000 P 01/20/17 75.0 0.00 0.08
UTX 170120P00077500 P 01/20/17 77.5 0.00 0.08
UTX 170120P00080000 P 01/20/17 80.0 0.00 0.08
UTX 170120P00082500 P 01/20/17 82.5 0.00 0.07
UTX 170120P00084000 P 01/20/17 84.0 0.00 0.07
UTX 170120P00085000 P 01/20/17 85.0 0.00 0.07
UTX 170120P00086000 P 01/20/17 86.0 0.00 0.07
UTX 170120P00087000 P 01/20/17 87.0 0.00 0.06
UTX 170120P00087500 P 01/20/17 87.5 0.00 0.06
UTX 170120P00088000 P 01/20/17 88.0 0.00 0.06
UTX 170120P00089000 P 01/20/17 89.0 0.00 0.06
UTX 170120P00090000 P 01/20/17 90.0 0.00 0.06
UTX 170120P00091000 P 01/20/17 91.0 0.00 0.06
UTX 170120P00091500 P 01/20/17 91.5 0.00 0.06
UTX 170120P00092000 P 01/20/17 92.0 0.00 0.06
UTX 170120P00092500 P 01/20/17 92.5 0.00 0.06
UTX 170120P00093000 P 01/20/17 93.0 0.00 0.06
UTX 170120P00093500 P 01/20/17 93.5 0.00 0.06
UTX 170120P00094000 P 01/20/17 94.0 0.00 0.06
UTX 170120P00094500 P 01/20/17 94.5 0.00 0.06
UTX 170120P00095000 P 01/20/17 95.0 0.00 0.06
UTX 170120P00095500 P 01/20/17 95.5 0.00 0.06
UTX 170120P00096000 P 01/20/17 96.0 0.00 0.06
UTX 170120P00096500 P 01/20/17 96.5 0.00 0.06
UTX 170120P00097000 P 01/20/17 97.0 0.00 0.06
UTX 170120P00097500 P 01/20/17 97.5 0.00 0.06
UTX 170120P00098000 P 01/20/17 98.0 0.00 0.06
UTX 170120P00098500 P 01/20/17 98.5 0.00 0.06
UTX 170120P00099000 P 01/20/17 99.0 0.00 0.06
UTX 170120P00099500 P 01/20/17 99.5 0.00 0.06
UTX 170120P00100000 P 01/20/17 100.0 0.00 0.06
UTX 170120P00101000 P 01/20/17 101.0 0.00 0.07
UTX 170120P00102000 P 01/20/17 102.0 0.00 0.07
UTX 170120P00103000 P 01/20/17 103.0 0.00 0.08
UTX 170120P00104000 P 01/20/17 104.0 0.00 0.07
UTX 170120P00105000 P 01/20/17 105.0 0.00 0.04
UTX 170120P00106000 P 01/20/17 106.0 0.00 0.11
UTX 170120P00107000 P 01/20/17 107.0 0.04 0.11
UTX 170120P00108000 P 01/20/17 108.0 0.14 0.21
UTX 170120P00109000 P 01/20/17 109.0 0.35 0.42
UTX 170120P00110000 P 01/20/17 110.0 0.76 0.83
UTX 170120P00111000 P 01/20/17 111.0 1.40 1.50
UTX 170120P00112000 P 01/20/17 112.0 2.23 2.38
UTX 170120P00113000 P 01/20/17 113.0 3.15 3.35
UTX 170120P00114000 P 01/20/17 114.0 3.60 4.65
UTX 170120P00115000 P 01/20/17 115.0 5.10 5.35
UTX 170120P00116000 P 01/20/17 116.0 5.50 6.55
UTX 170120P00117000 P 01/20/17 117.0 5.85 7.65
UTX 170120P00118000 P 01/20/17 118.0 7.10 8.70
UTX 170120P00119000 P 01/20/17 119.0 6.80 9.80
UTX 170120P00120000 P 01/20/17 120.0 9.25 10.75
UTX 170120P00121000 P 01/20/17 121.0 8.90 12.05
UTX 170120P00122000 P 01/20/17 122.0 9.80 13.05
UTX 170120P00123000 P 01/20/17 123.0 11.10 14.05
UTX 170120P00124000 P 01/20/17 124.0 12.30 15.05
UTX 170120P00125000 P 01/20/17 125.0 14.35 16.00
UTX 170120P00126000 P 01/20/17 126.0 13.85 17.10
UTX 170120P00130000 P 01/20/17 130.0 19.25 21.00
UTX 170120P00135000 P 01/20/17 135.0 23.45 25.85
UTX 170120P00140000 P 01/20/17 140.0 28.20 31.30
UTX 170120P00145000 P 01/20/17 145.0 32.80 37.10
UTX 170120P00150000 P 01/20/17 150.0 37.80 42.15
UTX 170120P00155000 P 01/20/17 155.0 42.80 47.30
UTX 170120P00160000 P 01/20/17 160.0 47.80 52.30
UTX 170120P00165000 P 01/20/17 165.0 52.80 57.30
UTX 170120P00170000 P 01/20/17 170.0 57.80 62.30
UTX 170120P00175000 P 01/20/17 175.0 62.80 67.30
UTX 170127C00095000 C 01/27/17 95.0 14.25 15.60
UTX 170127C00098000 C 01/27/17 98.0 9.85 14.00
UTX 170127C00098500 C 01/27/17 98.5 9.40 13.80
UTX 170127C00099000 C 01/27/17 99.0 8.95 13.05
UTX 170127C00099500 C 01/27/17 99.5 8.45 12.50
UTX 170127C00100000 C 01/27/17 100.0 8.45 12.15
UTX 170127C00101000 C 01/27/17 101.0 8.45 9.65
UTX 170127C00102000 C 01/27/17 102.0 6.95 8.90
UTX 170127C00103000 C 01/27/17 103.0 6.65 9.10
UTX 170127C00104000 C 01/27/17 104.0 6.05 6.80
UTX 170127C00105000 C 01/27/17 105.0 5.25 5.40
UTX 170127C00106000 C 01/27/17 106.0 4.30 5.35
UTX 170127C00107000 C 01/27/17 107.0 3.15 3.80
UTX 170127C00108000 C 01/27/17 108.0 2.71 2.99
UTX 170127C00109000 C 01/27/17 109.0 2.28 2.36
UTX 170127C00110000 C 01/27/17 110.0 1.74 1.81
UTX 170127C00111000 C 01/27/17 111.0 1.29 1.36
UTX 170127C00112000 C 01/27/17 112.0 0.92 0.99
UTX 170127C00113000 C 01/27/17 113.0 0.64 0.73
UTX 170127C00114000 C 01/27/17 114.0 0.43 0.50
UTX 170127C00115000 C 01/27/17 115.0 0.28 0.36
UTX 170127C00116000 C 01/27/17 116.0 0.16 0.25
UTX 170127C00117000 C 01/27/17 117.0 0.03 0.27
UTX 170127C00118000 C 01/27/17 118.0 0.00 0.44
UTX 170127C00119000 C 01/27/17 119.0 0.00 0.49
UTX 170127C00120000 C 01/27/17 120.0 0.00 0.31
UTX 170127C00121000 C 01/27/17 121.0 0.00 0.50
UTX 170127C00122000 C 01/27/17 122.0 0.00 0.47
UTX 170127C00123000 C 01/27/17 123.0 0.00 0.48
UTX 170127C00124000 C 01/27/17 124.0 0.00 0.49
UTX 170127C00125000 C 01/27/17 125.0 0.00 0.48
UTX 170127P00095000 P 01/27/17 95.0 0.00 0.49
UTX 170127P00098000 P 01/27/17 98.0 0.01 0.47
UTX 170127P00098500 P 01/27/17 98.5 0.01 0.47
UTX 170127P00099000 P 01/27/17 99.0 0.00 0.47
UTX 170127P00099500 P 01/27/17 99.5 0.01 0.48
UTX 170127P00100000 P 01/27/17 100.0 0.00 0.47
UTX 170127P00101000 P 01/27/17 101.0 0.09 0.44
UTX 170127P00102000 P 01/27/17 102.0 0.15 0.28
UTX 170127P00103000 P 01/27/17 103.0 0.22 0.32
UTX 170127P00104000 P 01/27/17 104.0 0.31 0.41
UTX 170127P00105000 P 01/27/17 105.0 0.46 0.51
UTX 170127P00106000 P 01/27/17 106.0 0.63 0.68
UTX 170127P00107000 P 01/27/17 107.0 0.85 0.90
UTX 170127P00108000 P 01/27/17 108.0 1.13 1.19
UTX 170127P00109000 P 01/27/17 109.0 1.49 1.56
UTX 170127P00110000 P 01/27/17 110.0 1.94 2.02
UTX 170127P00111000 P 01/27/17 111.0 2.39 2.58
UTX 170127P00112000 P 01/27/17 112.0 3.05 3.25
UTX 170127P00113000 P 01/27/17 113.0 3.75 3.95
UTX 170127P00114000 P 01/27/17 114.0 4.25 4.75
UTX 170127P00115000 P 01/27/17 115.0 4.85 6.05
UTX 170127P00116000 P 01/27/17 116.0 4.95 7.00
UTX 170127P00117000 P 01/27/17 117.0 6.30 7.70
UTX 170127P00118000 P 01/27/17 118.0 6.85 9.15
UTX 170127P00119000 P 01/27/17 119.0 7.75 11.40
UTX 170127P00120000 P 01/27/17 120.0 9.05 11.25
UTX 170127P00121000 P 01/27/17 121.0 9.10 13.45
UTX 170127P00122000 P 01/27/17 122.0 10.15 14.25
UTX 170127P00123000 P 01/27/17 123.0 10.85 15.25
UTX 170127P00124000 P 01/27/17 124.0 11.80 16.45
UTX 170127P00125000 P 01/27/17 125.0 14.05 15.95
UTX 170203C00095000 C 02/03/17 95.0 13.35 16.80
UTX 170203C00098000 C 02/03/17 98.0 9.95 13.95
UTX 170203C00098500 C 02/03/17 98.5 9.55 13.75
UTX 170203C00099000 C 02/03/17 99.0 9.05 12.90
UTX 170203C00099500 C 02/03/17 99.5 8.50 12.50
UTX 170203C00100000 C 02/03/17 100.0 8.10 11.50
UTX 170203C00101000 C 02/03/17 101.0 7.05 10.55
UTX 170203C00102000 C 02/03/17 102.0 7.60 10.25
UTX 170203C00103000 C 02/03/17 103.0 5.80 8.80
UTX 170203C00104000 C 02/03/17 104.0 4.90 8.00
UTX 170203C00105000 C 02/03/17 105.0 5.30 6.00
UTX 170203C00106000 C 02/03/17 106.0 4.30 5.50
UTX 170203C00107000 C 02/03/17 107.0 3.75 4.10
UTX 170203C00108000 C 02/03/17 108.0 3.10 3.30
UTX 170203C00109000 C 02/03/17 109.0 2.50 2.60
UTX 170203C00110000 C 02/03/17 110.0 1.96 2.05
UTX 170203C00111000 C 02/03/17 111.0 1.49 1.58
UTX 170203C00112000 C 02/03/17 112.0 1.10 1.19
UTX 170203C00113000 C 02/03/17 113.0 0.81 0.89
UTX 170203C00114000 C 02/03/17 114.0 0.55 0.64
UTX 170203C00115000 C 02/03/17 115.0 0.39 0.50
UTX 170203C00116000 C 02/03/17 116.0 0.25 0.37
UTX 170203C00117000 C 02/03/17 117.0 0.17 0.25
UTX 170203C00118000 C 02/03/17 118.0 0.02 0.28
UTX 170203C00119000 C 02/03/17 119.0 0.00 0.48
UTX 170203C00120000 C 02/03/17 120.0 0.00 0.31
UTX 170203C00121000 C 02/03/17 121.0 0.00 0.34
UTX 170203C00122000 C 02/03/17 122.0 0.00 0.49
UTX 170203C00123000 C 02/03/17 123.0 0.00 0.47
UTX 170203C00124000 C 02/03/17 124.0 0.00 0.48
UTX 170203C00125000 C 02/03/17 125.0 0.00 0.33
UTX 170203P00095000 P 02/03/17 95.0 0.00 0.47
UTX 170203P00098000 P 02/03/17 98.0 0.01 0.47
UTX 170203P00098500 P 02/03/17 98.5 0.03 0.46
UTX 170203P00099000 P 02/03/17 99.0 0.05 0.46
UTX 170203P00099500 P 02/03/17 99.5 0.05 0.47
UTX 170203P00100000 P 02/03/17 100.0 0.08 0.40
UTX 170203P00101000 P 02/03/17 101.0 0.22 0.33
UTX 170203P00102000 P 02/03/17 102.0 0.28 0.36
UTX 170203P00103000 P 02/03/17 103.0 0.36 0.44
UTX 170203P00104000 P 02/03/17 104.0 0.46 0.55
UTX 170203P00105000 P 02/03/17 105.0 0.61 0.69
UTX 170203P00106000 P 02/03/17 106.0 0.79 0.90
UTX 170203P00107000 P 02/03/17 107.0 1.03 1.12
UTX 170203P00108000 P 02/03/17 108.0 1.33 1.41
UTX 170203P00109000 P 02/03/17 109.0 1.69 1.77
UTX 170203P00110000 P 02/03/17 110.0 2.14 2.21
UTX 170203P00111000 P 02/03/17 111.0 2.60 2.79
UTX 170203P00112000 P 02/03/17 112.0 3.25 3.45
UTX 170203P00113000 P 02/03/17 113.0 3.90 4.15
UTX 170203P00114000 P 02/03/17 114.0 2.68 5.70
UTX 170203P00115000 P 02/03/17 115.0 5.05 7.20
UTX 170203P00116000 P 02/03/17 116.0 5.45 7.30
UTX 170203P00117000 P 02/03/17 117.0 5.95 9.00
UTX 170203P00118000 P 02/03/17 118.0 6.15 9.80
UTX 170203P00119000 P 02/03/17 119.0 7.15 11.45
UTX 170203P00120000 P 02/03/17 120.0 8.10 12.40
UTX 170203P00121000 P 02/03/17 121.0 9.15 13.45
UTX 170203P00122000 P 02/03/17 122.0 10.15 14.25
UTX 170203P00123000 P 02/03/17 123.0 11.10 15.30
UTX 170203P00124000 P 02/03/17 124.0 11.85 16.25
UTX 170203P00125000 P 02/03/17 125.0 13.70 17.10
UTX 170210C00098000 C 02/10/17 98.0 11.20 12.90
UTX 170210C00098500 C 02/10/17 98.5 9.70 13.80
UTX 170210C00099000 C 02/10/17 99.0 9.05 13.05
UTX 170210C00099500 C 02/10/17 99.5 8.60 12.10
UTX 170210C00100000 C 02/10/17 100.0 8.10 11.60
UTX 170210C00101000 C 02/10/17 101.0 7.50 11.20
UTX 170210C00102000 C 02/10/17 102.0 6.55 9.85
UTX 170210C00103000 C 02/10/17 103.0 5.95 9.25
UTX 170210C00104000 C 02/10/17 104.0 5.10 8.05
UTX 170210C00105000 C 02/10/17 105.0 3.55 7.35
UTX 170210C00106000 C 02/10/17 106.0 4.05 6.05
UTX 170210C00107000 C 02/10/17 107.0 3.85 4.60
UTX 170210C00108000 C 02/10/17 108.0 3.30 3.60
UTX 170210C00109000 C 02/10/17 109.0 2.71 2.81
UTX 170210C00110000 C 02/10/17 110.0 2.15 2.26
UTX 170210C00111000 C 02/10/17 111.0 1.68 1.77
UTX 170210C00112000 C 02/10/17 112.0 1.28 1.37
UTX 170210C00113000 C 02/10/17 113.0 0.93 1.04
UTX 170210C00114000 C 02/10/17 114.0 0.68 0.78
UTX 170210C00115000 C 02/10/17 115.0 0.48 0.58
UTX 170210C00116000 C 02/10/17 116.0 0.35 0.46
UTX 170210C00117000 C 02/10/17 117.0 0.25 0.36
UTX 170210C00118000 C 02/10/17 118.0 0.03 0.37
UTX 170210C00119000 C 02/10/17 119.0 0.03 0.45
UTX 170210C00120000 C 02/10/17 120.0 0.01 0.30
UTX 170210C00121000 C 02/10/17 121.0 0.00 0.34
UTX 170210C00122000 C 02/10/17 122.0 0.00 0.17
UTX 170210C00123000 C 02/10/17 123.0 0.00 0.49
UTX 170210C00124000 C 02/10/17 124.0 0.00 0.49
UTX 170210C00125000 C 02/10/17 125.0 0.00 0.47
UTX 170210P00098000 P 02/10/17 98.0 0.02 0.48
UTX 170210P00098500 P 02/10/17 98.5 0.02 0.45
UTX 170210P00099000 P 02/10/17 99.0 0.11 0.47
UTX 170210P00099500 P 02/10/17 99.5 0.15 0.49
UTX 170210P00100000 P 02/10/17 100.0 0.18 0.47
UTX 170210P00101000 P 02/10/17 101.0 0.28 0.43
UTX 170210P00102000 P 02/10/17 102.0 0.32 0.45
UTX 170210P00103000 P 02/10/17 103.0 0.43 0.55
UTX 170210P00104000 P 02/10/17 104.0 0.55 0.68
UTX 170210P00105000 P 02/10/17 105.0 0.73 0.84
UTX 170210P00106000 P 02/10/17 106.0 0.96 1.05
UTX 170210P00107000 P 02/10/17 107.0 1.20 1.29
UTX 170210P00108000 P 02/10/17 108.0 1.51 1.60
UTX 170210P00109000 P 02/10/17 109.0 1.90 1.98
UTX 170210P00110000 P 02/10/17 110.0 2.33 2.42
UTX 170210P00111000 P 02/10/17 111.0 2.84 2.94
UTX 170210P00112000 P 02/10/17 112.0 3.15 3.55
UTX 170210P00113000 P 02/10/17 113.0 3.85 4.25
UTX 170210P00114000 P 02/10/17 114.0 4.35 5.45
UTX 170210P00115000 P 02/10/17 115.0 4.30 6.10
UTX 170210P00116000 P 02/10/17 116.0 5.90 7.45
UTX 170210P00117000 P 02/10/17 117.0 6.00 9.15
UTX 170210P00118000 P 02/10/17 118.0 6.15 9.90
UTX 170210P00119000 P 02/10/17 119.0 7.30 11.30
UTX 170210P00120000 P 02/10/17 120.0 8.15 12.30
UTX 170210P00121000 P 02/10/17 121.0 9.20 13.45
UTX 170210P00122000 P 02/10/17 122.0 10.10 14.25
UTX 170210P00123000 P 02/10/17 123.0 11.10 15.25
UTX 170210P00124000 P 02/10/17 124.0 12.10 16.30
UTX 170210P00125000 P 02/10/17 125.0 14.30 16.75
UTX 170217C00050000 C 02/17/17 50.0 57.70 62.15
UTX 170217C00055000 C 02/17/17 55.0 52.75 57.10
UTX 170217C00060000 C 02/17/17 60.0 47.75 52.20
UTX 170217C00065000 C 02/17/17 65.0 42.75 47.20
UTX 170217C00070000 C 02/17/17 70.0 37.80 42.30
UTX 170217C00075000 C 02/17/17 75.0 32.75 37.25
UTX 170217C00080000 C 02/17/17 80.0 28.00 32.30
UTX 170217C00085000 C 02/17/17 85.0 23.15 27.10
UTX 170217C00090000 C 02/17/17 90.0 19.05 21.35
UTX 170217C00092500 C 02/17/17 92.5 16.00 18.95
UTX 170217C00095000 C 02/17/17 95.0 14.50 15.75
UTX 170217C00097500 C 02/17/17 97.5 11.75 13.35
UTX 170217C00100000 C 02/17/17 100.0 10.00 10.25
UTX 170217C00105000 C 02/17/17 105.0 5.60 5.80
UTX 170217C00110000 C 02/17/17 110.0 2.27 2.34
UTX 170217C00115000 C 02/17/17 115.0 0.55 0.62
UTX 170217C00120000 C 02/17/17 120.0 0.09 0.15
UTX 170217C00125000 C 02/17/17 125.0 0.00 0.04
UTX 170217C00130000 C 02/17/17 130.0 0.00 0.04
UTX 170217C00135000 C 02/17/17 135.0 0.00 0.03
UTX 170217C00140000 C 02/17/17 140.0 0.00 0.03
UTX 170217C00145000 C 02/17/17 145.0 0.00 0.03
UTX 170217C00150000 C 02/17/17 150.0 0.00 0.03
UTX 170217P00050000 P 02/17/17 50.0 0.00 0.02
UTX 170217P00055000 P 02/17/17 55.0 0.00 0.02
UTX 170217P00060000 P 02/17/17 60.0 0.00 0.02
UTX 170217P00065000 P 02/17/17 65.0 0.00 0.03
UTX 170217P00070000 P 02/17/17 70.0 0.00 0.04
UTX 170217P00075000 P 02/17/17 75.0 0.00 0.05
UTX 170217P00080000 P 02/17/17 80.0 0.00 0.03
UTX 170217P00085000 P 02/17/17 85.0 0.02 0.08
UTX 170217P00090000 P 02/17/17 90.0 0.04 0.13
UTX 170217P00092500 P 02/17/17 92.5 0.07 0.17
UTX 170217P00095000 P 02/17/17 95.0 0.13 0.22
UTX 170217P00097500 P 02/17/17 97.5 0.21 0.30
UTX 170217P00100000 P 02/17/17 100.0 0.35 0.42
UTX 170217P00105000 P 02/17/17 105.0 1.03 1.10
UTX 170217P00110000 P 02/17/17 110.0 2.83 2.92
UTX 170217P00115000 P 02/17/17 115.0 6.20 6.40
UTX 170217P00120000 P 02/17/17 120.0 10.15 11.40
UTX 170217P00125000 P 02/17/17 125.0 14.85 16.90
UTX 170217P00130000 P 02/17/17 130.0 18.90 22.85
UTX 170217P00135000 P 02/17/17 135.0 23.35 27.85
UTX 170217P00140000 P 02/17/17 140.0 28.45 32.85
UTX 170217P00145000 P 02/17/17 145.0 33.35 37.85
UTX 170217P00150000 P 02/17/17 150.0 38.35 42.85
UTX 170224C00098500 C 02/24/17 98.5 10.80 12.45
UTX 170224C00099000 C 02/24/17 99.0 10.50 13.40
UTX 170224C00099500 C 02/24/17 99.5 10.15 12.85
UTX 170224C00100000 C 02/24/17 100.0 9.35 12.40
UTX 170224C00101000 C 02/24/17 101.0 7.80 11.60
UTX 170224C00102000 C 02/24/17 102.0 7.90 10.55
UTX 170224C00103000 C 02/24/17 103.0 6.15 9.30
UTX 170224C00104000 C 02/24/17 104.0 5.35 8.45
UTX 170224C00105000 C 02/24/17 105.0 5.60 6.30
UTX 170224C00106000 C 02/24/17 106.0 4.85 5.35
UTX 170224C00107000 C 02/24/17 107.0 4.10 4.65
UTX 170224C00108000 C 02/24/17 108.0 3.50 3.80
UTX 170224C00109000 C 02/24/17 109.0 2.91 3.25
UTX 170224C00110000 C 02/24/17 110.0 2.35 2.46
UTX 170224C00111000 C 02/24/17 111.0 1.91 1.98
UTX 170224C00112000 C 02/24/17 112.0 1.50 1.56
UTX 170224C00113000 C 02/24/17 113.0 1.13 1.22
UTX 170224C00114000 C 02/24/17 114.0 0.84 0.94
UTX 170224C00115000 C 02/24/17 115.0 0.64 0.72
UTX 170224C00116000 C 02/24/17 116.0 0.47 0.55
UTX 170224C00117000 C 02/24/17 117.0 0.34 0.44
UTX 170224C00118000 C 02/24/17 118.0 0.24 0.35
UTX 170224C00119000 C 02/24/17 119.0 0.16 0.27
UTX 170224C00120000 C 02/24/17 120.0 0.09 0.21
UTX 170224C00121000 C 02/24/17 121.0 0.06 0.19
UTX 170224C00122000 C 02/24/17 122.0 0.05 0.12
UTX 170224C00123000 C 02/24/17 123.0 0.03 0.11
UTX 170224C00124000 C 02/24/17 124.0 0.02 0.08
UTX 170224C00125000 C 02/24/17 125.0 0.00 0.08
UTX 170224P00098500 P 02/24/17 98.5 0.32 0.41
UTX 170224P00099000 P 02/24/17 99.0 0.35 0.43
UTX 170224P00099500 P 02/24/17 99.5 0.38 0.46
UTX 170224P00100000 P 02/24/17 100.0 0.42 0.50
UTX 170224P00101000 P 02/24/17 101.0 0.52 0.59
UTX 170224P00102000 P 02/24/17 102.0 0.62 0.71
UTX 170224P00103000 P 02/24/17 103.0 0.75 0.85
UTX 170224P00104000 P 02/24/17 104.0 0.91 1.03
UTX 170224P00105000 P 02/24/17 105.0 1.13 1.24
UTX 170224P00106000 P 02/24/17 106.0 1.39 1.50
UTX 170224P00107000 P 02/24/17 107.0 1.70 1.81
UTX 170224P00108000 P 02/24/17 108.0 2.08 2.18
UTX 170224P00109000 P 02/24/17 109.0 2.50 2.60
UTX 170224P00110000 P 02/24/17 110.0 2.99 3.10
UTX 170224P00111000 P 02/24/17 111.0 3.30 3.75
UTX 170224P00112000 P 02/24/17 112.0 3.90 4.30
UTX 170224P00113000 P 02/24/17 113.0 4.60 5.10
UTX 170224P00114000 P 02/24/17 114.0 5.25 7.05
UTX 170224P00115000 P 02/24/17 115.0 4.85 7.95
UTX 170224P00116000 P 02/24/17 116.0 5.95 9.35
UTX 170224P00117000 P 02/24/17 117.0 6.60 10.10
UTX 170224P00118000 P 02/24/17 118.0 7.90 10.20
UTX 170224P00119000 P 02/24/17 119.0 8.05 12.00
UTX 170224P00120000 P 02/24/17 120.0 9.10 12.90
UTX 170224P00121000 P 02/24/17 121.0 9.80 13.90
UTX 170224P00122000 P 02/24/17 122.0 10.75 15.00
UTX 170224P00123000 P 02/24/17 123.0 11.75 15.85
UTX 170224P00124000 P 02/24/17 124.0 12.75 16.80
UTX 170224P00125000 P 02/24/17 125.0 13.75 17.20
UTX 170303C00098500 C 03/03/17 98.5 10.90 12.35
UTX 170303C00099000 C 03/03/17 99.0 9.20 13.40
UTX 170303C00099500 C 03/03/17 99.5 10.10 11.65
UTX 170303C00100000 C 03/03/17 100.0 9.70 11.05
UTX 170303C00101000 C 03/03/17 101.0 7.85 10.70
UTX 170303C00102000 C 03/03/17 102.0 6.70 10.10
UTX 170303C00103000 C 03/03/17 103.0 5.45 8.10
UTX 170303C00104000 C 03/03/17 104.0 4.85 7.25
UTX 170303C00105000 C 03/03/17 105.0 5.60 6.35
UTX 170303C00106000 C 03/03/17 106.0 4.95 5.50
UTX 170303C00107000 C 03/03/17 107.0 4.25 4.75
UTX 170303C00108000 C 03/03/17 108.0 3.60 3.95
UTX 170303C00109000 C 03/03/17 109.0 3.00 3.40
UTX 170303C00110000 C 03/03/17 110.0 2.50 2.59
UTX 170303C00111000 C 03/03/17 111.0 2.01 2.11
UTX 170303C00112000 C 03/03/17 112.0 1.59 1.69
UTX 170303C00113000 C 03/03/17 113.0 1.25 1.34
UTX 170303C00114000 C 03/03/17 114.0 0.97 1.06
UTX 170303C00115000 C 03/03/17 115.0 0.72 0.81
UTX 170303C00116000 C 03/03/17 116.0 0.54 0.64
UTX 170303C00117000 C 03/03/17 117.0 0.40 0.50
UTX 170303C00118000 C 03/03/17 118.0 0.29 0.44
UTX 170303C00119000 C 03/03/17 119.0 0.21 0.33
UTX 170303C00120000 C 03/03/17 120.0 0.14 0.26
UTX 170303C00121000 C 03/03/17 121.0 0.09 0.21
UTX 170303C00122000 C 03/03/17 122.0 0.06 0.17
UTX 170303C00123000 C 03/03/17 123.0 0.03 0.15
UTX 170303C00124000 C 03/03/17 124.0 0.02 0.12
UTX 170303C00125000 C 03/03/17 125.0 0.01 0.09
UTX 170303C00126000 C 03/03/17 126.0 0.00 0.08
UTX 170303P00098500 P 03/03/17 98.5 0.40 0.47
UTX 170303P00099000 P 03/03/17 99.0 0.44 0.51
UTX 170303P00099500 P 03/03/17 99.5 0.48 0.55
UTX 170303P00100000 P 03/03/17 100.0 0.52 0.59
UTX 170303P00101000 P 03/03/17 101.0 0.62 0.69
UTX 170303P00102000 P 03/03/17 102.0 0.73 0.82
UTX 170303P00103000 P 03/03/17 103.0 0.87 0.97
UTX 170303P00104000 P 03/03/17 104.0 1.05 1.16
UTX 170303P00105000 P 03/03/17 105.0 1.28 1.38
UTX 170303P00106000 P 03/03/17 106.0 1.55 1.65
UTX 170303P00107000 P 03/03/17 107.0 1.87 1.97
UTX 170303P00108000 P 03/03/17 108.0 2.25 2.34
UTX 170303P00109000 P 03/03/17 109.0 2.67 2.78
UTX 170303P00110000 P 03/03/17 110.0 3.00 3.25
UTX 170303P00111000 P 03/03/17 111.0 3.45 3.85
UTX 170303P00112000 P 03/03/17 112.0 4.10 4.45
UTX 170303P00113000 P 03/03/17 113.0 4.75 5.15
UTX 170303P00114000 P 03/03/17 114.0 5.45 5.95
UTX 170303P00115000 P 03/03/17 115.0 5.05 7.00
UTX 170303P00116000 P 03/03/17 116.0 5.90 7.80
UTX 170303P00117000 P 03/03/17 117.0 6.75 10.00
UTX 170303P00118000 P 03/03/17 118.0 7.80 10.50
UTX 170303P00119000 P 03/03/17 119.0 8.45 11.60
UTX 170303P00120000 P 03/03/17 120.0 9.60 11.65
UTX 170303P00121000 P 03/03/17 121.0 9.90 13.95
UTX 170303P00122000 P 03/03/17 122.0 10.80 14.90
UTX 170303P00123000 P 03/03/17 123.0 11.75 15.85
UTX 170303P00124000 P 03/03/17 124.0 12.80 16.80
UTX 170303P00125000 P 03/03/17 125.0 13.75 17.85
UTX 170303P00126000 P 03/03/17 126.0 14.70 18.00
UTX 170519C00055000 C 05/19/17 55.0 52.70 57.20
UTX 170519C00060000 C 05/19/17 60.0 47.65 52.20
UTX 170519C00065000 C 05/19/17 65.0 42.70 47.25
UTX 170519C00070000 C 05/19/17 70.0 37.70 42.25
UTX 170519C00075000 C 05/19/17 75.0 32.80 37.25
UTX 170519C00080000 C 05/19/17 80.0 28.85 31.85
UTX 170519C00085000 C 05/19/17 85.0 22.90 27.10
UTX 170519C00090000 C 05/19/17 90.0 19.50 20.70
UTX 170519C00092500 C 05/19/17 92.5 17.05 19.95
UTX 170519C00095000 C 05/19/17 95.0 14.90 16.00
UTX 170519C00097500 C 05/19/17 97.5 12.65 13.80
UTX 170519C00100000 C 05/19/17 100.0 11.00 11.25
UTX 170519C00105000 C 05/19/17 105.0 7.10 7.30
UTX 170519C00110000 C 05/19/17 110.0 4.05 4.20
UTX 170519C00115000 C 05/19/17 115.0 2.00 2.04
UTX 170519C00120000 C 05/19/17 120.0 0.84 0.89
UTX 170519C00125000 C 05/19/17 125.0 0.31 0.36
UTX 170519C00130000 C 05/19/17 130.0 0.10 0.19
UTX 170519C00135000 C 05/19/17 135.0 0.01 0.10
UTX 170519C00140000 C 05/19/17 140.0 0.00 0.07
UTX 170519C00145000 C 05/19/17 145.0 0.00 0.05
UTX 170519C00150000 C 05/19/17 150.0 0.00 0.04
UTX 170519P00055000 P 05/19/17 55.0 0.02 0.08
UTX 170519P00060000 P 05/19/17 60.0 0.04 0.09
UTX 170519P00065000 P 05/19/17 65.0 0.04 0.10
UTX 170519P00070000 P 05/19/17 70.0 0.08 0.14
UTX 170519P00075000 P 05/19/17 75.0 0.13 0.23
UTX 170519P00080000 P 05/19/17 80.0 0.21 0.30
UTX 170519P00085000 P 05/19/17 85.0 0.38 0.45
UTX 170519P00090000 P 05/19/17 90.0 0.60 0.69
UTX 170519P00092500 P 05/19/17 92.5 0.78 0.86
UTX 170519P00095000 P 05/19/17 95.0 1.06 1.12
UTX 170519P00097500 P 05/19/17 97.5 1.37 1.44
UTX 170519P00100000 P 05/19/17 100.0 1.79 1.85
UTX 170519P00105000 P 05/19/17 105.0 3.00 3.15
UTX 170519P00110000 P 05/19/17 110.0 5.05 5.15
UTX 170519P00115000 P 05/19/17 115.0 8.00 8.15
UTX 170519P00120000 P 05/19/17 120.0 11.30 12.60
UTX 170519P00125000 P 05/19/17 125.0 15.80 17.05
UTX 170519P00130000 P 05/19/17 130.0 18.75 22.70
UTX 170519P00135000 P 05/19/17 135.0 23.75 27.85
UTX 170519P00140000 P 05/19/17 140.0 28.50 32.85
UTX 170519P00145000 P 05/19/17 145.0 33.80 38.20
UTX 170519P00150000 P 05/19/17 150.0 38.60 43.10
UTX 170616C00055000 C 06/16/17 55.0 52.80 57.20
UTX 170616C00060000 C 06/16/17 60.0 47.75 52.25
UTX 170616C00065000 C 06/16/17 65.0 42.90 47.25
UTX 170616C00070000 C 06/16/17 70.0 37.75 42.35
UTX 170616C00075000 C 06/16/17 75.0 32.90 37.10
UTX 170616C00080000 C 06/16/17 80.0 28.25 32.15
UTX 170616C00085000 C 06/16/17 85.0 23.40 27.20
UTX 170616C00090000 C 06/16/17 90.0 19.80 20.95
UTX 170616C00092500 C 06/16/17 92.5 17.25 18.45
UTX 170616C00095000 C 06/16/17 95.0 15.25 16.20
UTX 170616C00097500 C 06/16/17 97.5 12.80 14.05
UTX 170616C00100000 C 06/16/17 100.0 10.95 12.10
UTX 170616C00105000 C 06/16/17 105.0 7.55 7.70
UTX 170616C00110000 C 06/16/17 110.0 4.50 4.65
UTX 170616C00115000 C 06/16/17 115.0 2.40 2.49
UTX 170616C00120000 C 06/16/17 120.0 1.11 1.19
UTX 170616C00125000 C 06/16/17 125.0 0.47 0.57
UTX 170616C00130000 C 06/16/17 130.0 0.17 0.28
UTX 170616C00135000 C 06/16/17 135.0 0.05 0.15
UTX 170616C00140000 C 06/16/17 140.0 0.01 0.07
UTX 170616C00145000 C 06/16/17 145.0 0.00 0.05
UTX 170616P00055000 P 06/16/17 55.0 0.03 0.11
UTX 170616P00060000 P 06/16/17 60.0 0.06 0.11
UTX 170616P00065000 P 06/16/17 65.0 0.10 0.17
UTX 170616P00070000 P 06/16/17 70.0 0.15 0.23
UTX 170616P00075000 P 06/16/17 75.0 0.22 0.33
UTX 170616P00080000 P 06/16/17 80.0 0.35 0.45
UTX 170616P00085000 P 06/16/17 85.0 0.55 0.62
UTX 170616P00090000 P 06/16/17 90.0 0.86 0.94
UTX 170616P00092500 P 06/16/17 92.5 1.09 1.14
UTX 170616P00095000 P 06/16/17 95.0 1.37 1.43
UTX 170616P00097500 P 06/16/17 97.5 1.74 1.79
UTX 170616P00100000 P 06/16/17 100.0 2.21 2.25
UTX 170616P00105000 P 06/16/17 105.0 3.45 3.60
UTX 170616P00110000 P 06/16/17 110.0 5.50 5.65
UTX 170616P00115000 P 06/16/17 115.0 8.40 8.60
UTX 170616P00120000 P 06/16/17 120.0 11.60 12.95
UTX 170616P00125000 P 06/16/17 125.0 15.85 17.30
UTX 170616P00130000 P 06/16/17 130.0 19.15 23.30
UTX 170616P00135000 P 06/16/17 135.0 24.05 27.95
UTX 170616P00140000 P 06/16/17 140.0 28.95 33.00
UTX 170616P00145000 P 06/16/17 145.0 33.60 37.95
UTX 170818C00055000 C 08/18/17 55.0 52.70 57.15
UTX 170818C00060000 C 08/18/17 60.0 47.75 52.20
UTX 170818C00065000 C 08/18/17 65.0 42.70 47.30
UTX 170818C00070000 C 08/18/17 70.0 37.80 42.15
UTX 170818C00075000 C 08/18/17 75.0 32.90 37.20
UTX 170818C00080000 C 08/18/17 80.0 27.95 32.25
UTX 170818C00085000 C 08/18/17 85.0 24.35 26.05
UTX 170818C00090000 C 08/18/17 90.0 20.15 21.35
UTX 170818C00095000 C 08/18/17 95.0 15.75 16.80
UTX 170818C00100000 C 08/18/17 100.0 11.80 12.90
UTX 170818C00105000 C 08/18/17 105.0 8.45 8.70
UTX 170818C00110000 C 08/18/17 110.0 5.55 5.75
UTX 170818C00115000 C 08/18/17 115.0 3.35 3.50
UTX 170818C00120000 C 08/18/17 120.0 1.86 1.99
UTX 170818C00125000 C 08/18/17 125.0 0.94 1.06
UTX 170818C00130000 C 08/18/17 130.0 0.45 0.57
UTX 170818C00135000 C 08/18/17 135.0 0.20 0.30
UTX 170818C00140000 C 08/18/17 140.0 0.08 0.18
UTX 170818C00145000 C 08/18/17 145.0 0.02 0.11
UTX 170818C00150000 C 08/18/17 150.0 0.00 0.09
UTX 170818C00155000 C 08/18/17 155.0 0.00 0.07
UTX 170818C00160000 C 08/18/17 160.0 0.00 0.06
UTX 170818P00055000 P 08/18/17 55.0 0.14 0.22
UTX 170818P00060000 P 08/18/17 60.0 0.19 0.28
UTX 170818P00065000 P 08/18/17 65.0 0.27 0.37
UTX 170818P00070000 P 08/18/17 70.0 0.37 0.48
UTX 170818P00075000 P 08/18/17 75.0 0.52 0.63
UTX 170818P00080000 P 08/18/17 80.0 0.72 0.84
UTX 170818P00085000 P 08/18/17 85.0 1.03 1.15
UTX 170818P00090000 P 08/18/17 90.0 1.48 1.61
UTX 170818P00095000 P 08/18/17 95.0 2.16 2.26
UTX 170818P00100000 P 08/18/17 100.0 3.15 3.35
UTX 170818P00105000 P 08/18/17 105.0 4.70 4.85
UTX 170818P00110000 P 08/18/17 110.0 6.80 7.00
UTX 170818P00115000 P 08/18/17 115.0 9.65 9.80
UTX 170818P00120000 P 08/18/17 120.0 13.10 13.35
UTX 170818P00125000 P 08/18/17 125.0 16.45 17.80
UTX 170818P00130000 P 08/18/17 130.0 20.25 22.25
UTX 170818P00135000 P 08/18/17 135.0 24.35 28.60
UTX 170818P00140000 P 08/18/17 140.0 29.15 33.45
UTX 170818P00145000 P 08/18/17 145.0 34.15 38.15
UTX 170818P00150000 P 08/18/17 150.0 38.75 43.25
UTX 170818P00155000 P 08/18/17 155.0 43.85 48.45
UTX 170818P00160000 P 08/18/17 160.0 48.85 53.25
UTX 180119C00042500 C 01/19/18 42.5 65.05 70.00
UTX 180119C00045000 C 01/19/18 45.0 62.50 67.40
UTX 180119C00047500 C 01/19/18 47.5 60.00 64.90
UTX 180119C00050000 C 01/19/18 50.0 57.50 62.45
UTX 180119C00055000 C 01/19/18 55.0 52.50 57.45
UTX 180119C00060000 C 01/19/18 60.0 47.50 52.45
UTX 180119C00065000 C 01/19/18 65.0 42.50 47.50
UTX 180119C00070000 C 01/19/18 70.0 37.65 42.50
UTX 180119C00075000 C 01/19/18 75.0 34.55 38.45
UTX 180119C00077500 C 01/19/18 77.5 32.20 36.00
UTX 180119C00080000 C 01/19/18 80.0 29.90 31.40
UTX 180119C00082500 C 01/19/18 82.5 27.70 29.15
UTX 180119C00085000 C 01/19/18 85.0 25.45 26.95
UTX 180119C00087500 C 01/19/18 87.5 23.25 24.55
UTX 180119C00090000 C 01/19/18 90.0 21.10 22.30
UTX 180119C00092500 C 01/19/18 92.5 18.95 20.20
UTX 180119C00095000 C 01/19/18 95.0 17.40 18.15
UTX 180119C00097500 C 01/19/18 97.5 15.00 16.35
UTX 180119C00100000 C 01/19/18 100.0 13.35 14.40
UTX 180119C00105000 C 01/19/18 105.0 10.50 10.75
UTX 180119C00110000 C 01/19/18 110.0 7.70 7.95
UTX 180119C00115000 C 01/19/18 115.0 5.45 5.60
UTX 180119C00120000 C 01/19/18 120.0 3.65 3.85
UTX 180119C00125000 C 01/19/18 125.0 2.36 2.50
UTX 180119C00130000 C 01/19/18 130.0 1.46 1.59
UTX 180119C00135000 C 01/19/18 135.0 0.88 1.01
UTX 180119C00140000 C 01/19/18 140.0 0.54 0.64
UTX 180119C00145000 C 01/19/18 145.0 0.30 0.43
UTX 180119C00150000 C 01/19/18 150.0 0.18 0.29
UTX 180119P00042500 P 01/19/18 42.5 0.25 0.35
UTX 180119P00045000 P 01/19/18 45.0 0.29 0.39
UTX 180119P00047500 P 01/19/18 47.5 0.34 0.44
UTX 180119P00050000 P 01/19/18 50.0 0.40 0.49
UTX 180119P00055000 P 01/19/18 55.0 0.52 0.61
UTX 180119P00060000 P 01/19/18 60.0 0.68 0.76
UTX 180119P00065000 P 01/19/18 65.0 0.91 0.97
UTX 180119P00070000 P 01/19/18 70.0 1.10 1.21
UTX 180119P00075000 P 01/19/18 75.0 1.42 1.53
UTX 180119P00077500 P 01/19/18 77.5 1.67 1.72
UTX 180119P00080000 P 01/19/18 80.0 1.89 1.95
UTX 180119P00082500 P 01/19/18 82.5 2.14 2.20
UTX 180119P00085000 P 01/19/18 85.0 2.35 2.49
UTX 180119P00087500 P 01/19/18 87.5 2.69 2.80
UTX 180119P00090000 P 01/19/18 90.0 3.15 3.25
UTX 180119P00092500 P 01/19/18 92.5 3.50 3.70
UTX 180119P00095000 P 01/19/18 95.0 4.05 4.20
UTX 180119P00097500 P 01/19/18 97.5 4.65 4.85
UTX 180119P00100000 P 01/19/18 100.0 5.35 5.55
UTX 180119P00105000 P 01/19/18 105.0 7.05 7.25
UTX 180119P00110000 P 01/19/18 110.0 9.25 9.45
UTX 180119P00115000 P 01/19/18 115.0 11.90 12.15
UTX 180119P00120000 P 01/19/18 120.0 15.15 15.35
UTX 180119P00125000 P 01/19/18 125.0 18.80 19.05
UTX 180119P00130000 P 01/19/18 130.0 22.35 23.65
UTX 180119P00135000 P 01/19/18 135.0 26.80 27.95
UTX 180119P00140000 P 01/19/18 140.0 31.05 34.50
UTX 180119P00145000 P 01/19/18 145.0 34.05 39.00
UTX 180119P00150000 P 01/19/18 150.0 39.05 43.90
UTX 190118C00055000 C 01/18/19 55.0 52.50 57.40
UTX 190118C00060000 C 01/18/19 60.0 47.50 52.45
UTX 190118C00065000 C 01/18/19 65.0 42.55 47.50
UTX 190118C00070000 C 01/18/19 70.0 39.20 42.25
UTX 190118C00075000 C 01/18/19 75.0 34.65 37.90
UTX 190118C00080000 C 01/18/19 80.0 30.35 32.50
UTX 190118C00085000 C 01/18/19 85.0 26.30 28.40
UTX 190118C00090000 C 01/18/19 90.0 22.40 24.60
UTX 190118C00092500 C 01/18/19 92.5 20.55 22.80
UTX 190118C00095000 C 01/18/19 95.0 18.85 21.00
UTX 190118C00097500 C 01/18/19 97.5 17.10 19.35
UTX 190118C00100000 C 01/18/19 100.0 15.55 17.70
UTX 190118C00105000 C 01/18/19 105.0 12.50 14.75
UTX 190118C00110000 C 01/18/19 110.0 10.15 12.10
UTX 190118C00115000 C 01/18/19 115.0 8.15 9.35
UTX 190118C00120000 C 01/18/19 120.0 6.30 7.75
UTX 190118C00125000 C 01/18/19 125.0 4.90 6.10
UTX 190118C00130000 C 01/18/19 130.0 3.50 4.65
UTX 190118C00135000 C 01/18/19 135.0 2.53 3.55
UTX 190118C00140000 C 01/18/19 140.0 1.91 2.58
UTX 190118C00145000 C 01/18/19 145.0 1.30 1.87
UTX 190118C00150000 C 01/18/19 150.0 0.86 1.73
UTX 190118C00155000 C 01/18/19 155.0 0.48 1.20
UTX 190118C00160000 C 01/18/19 160.0 0.23 1.15
UTX 190118P00055000 P 01/18/19 55.0 1.14 1.40
UTX 190118P00060000 P 01/18/19 60.0 1.26 2.18
UTX 190118P00065000 P 01/18/19 65.0 1.65 2.25
UTX 190118P00070000 P 01/18/19 70.0 2.19 3.20
UTX 190118P00075000 P 01/18/19 75.0 2.75 3.50
UTX 190118P00080000 P 01/18/19 80.0 3.50 4.35
UTX 190118P00085000 P 01/18/19 85.0 4.45 5.35
UTX 190118P00090000 P 01/18/19 90.0 5.45 6.50
UTX 190118P00092500 P 01/18/19 92.5 6.05 7.25
UTX 190118P00095000 P 01/18/19 95.0 6.70 8.00
UTX 190118P00097500 P 01/18/19 97.5 7.50 8.80
UTX 190118P00100000 P 01/18/19 100.0 8.40 9.65
UTX 190118P00105000 P 01/18/19 105.0 10.15 11.70
UTX 190118P00110000 P 01/18/19 110.0 12.40 14.00
UTX 190118P00115000 P 01/18/19 115.0 14.85 16.65
UTX 190118P00120000 P 01/18/19 120.0 17.85 19.70
UTX 190118P00125000 P 01/18/19 125.0 20.90 23.05
UTX 190118P00130000 P 01/18/19 130.0 24.60 26.65
UTX 190118P00135000 P 01/18/19 135.0 28.40 30.55
UTX 190118P00140000 P 01/18/19 140.0 32.55 34.70
UTX 190118P00145000 P 01/18/19 145.0 36.90 39.05
UTX 190118P00150000 P 01/18/19 150.0 41.40 43.55
UTX 190118P00155000 P 01/18/19 155.0 45.40 48.20
UTX 190118P00160000 P 01/18/19 160.0 50.10 52.95

OPRA data is delayed 15 minutes.