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 (2014-07-18)Premium Content

United Technologies Corporation (UTX)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 140801C00080000 C 08/01/14 80.0 26.95 29.70
UTX 140801C00085000 C 08/01/14 85.0 22.05 24.45
UTX 140801C00090000 C 08/01/14 90.0 17.00 18.30
UTX 140801C00095000 C 08/01/14 95.0 12.15 13.55
UTX 140801C00096000 C 08/01/14 96.0 11.20 12.55
UTX 140801C00097000 C 08/01/14 97.0 10.20 11.55
UTX 140801C00098000 C 08/01/14 98.0 9.20 10.55
UTX 140801C00099000 C 08/01/14 99.0 8.20 9.55
UTX 140801C00100000 C 08/01/14 100.0 7.20 8.50
UTX 140801C00101000 C 08/01/14 101.0 6.20 7.50
UTX 140801C00102000 C 08/01/14 102.0 5.20 6.55
UTX 140801C00103000 C 08/01/14 103.0 4.20 5.50
UTX 140801C00104000 C 08/01/14 104.0 3.25 3.85
UTX 140801C00105000 C 08/01/14 105.0 2.33 2.65
UTX 140801C00106000 C 08/01/14 106.0 1.59 1.76
UTX 140801C00107000 C 08/01/14 107.0 0.87 0.94
UTX 140801C00108000 C 08/01/14 108.0 0.38 0.43
UTX 140801C00109000 C 08/01/14 109.0 0.14 0.17
UTX 140801C00110000 C 08/01/14 110.0 0.04 0.11
UTX 140801C00111000 C 08/01/14 111.0 0.01 0.14
UTX 140801C00112000 C 08/01/14 112.0 0.00 0.13
UTX 140801C00113000 C 08/01/14 113.0 0.00 0.10
UTX 140801C00114000 C 08/01/14 114.0 0.00 0.13
UTX 140801C00115000 C 08/01/14 115.0 0.00 0.08
UTX 140801C00116000 C 08/01/14 116.0 0.00 0.10
UTX 140801C00117000 C 08/01/14 117.0 0.00 0.13
UTX 140801C00118000 C 08/01/14 118.0 0.00 0.13
UTX 140801C00119000 C 08/01/14 119.0 0.00 0.13
UTX 140801C00120000 C 08/01/14 120.0 0.00 0.06
UTX 140801C00121000 C 08/01/14 121.0 0.00 0.13
UTX 140801C00122000 C 08/01/14 122.0 0.00 0.13
UTX 140801C00123000 C 08/01/14 123.0 0.00 0.13
UTX 140801C00124000 C 08/01/14 124.0 0.00 0.13
UTX 140801C00125000 C 08/01/14 125.0 0.00 0.13
UTX 140801C00126000 C 08/01/14 126.0 0.00 0.13
UTX 140801C00127000 C 08/01/14 127.0 0.00 0.13
UTX 140801C00128000 C 08/01/14 128.0 0.00 0.13
UTX 140801C00129000 C 08/01/14 129.0 0.00 0.13
UTX 140801C00130000 C 08/01/14 130.0 0.00 0.13
UTX 140801C00131000 C 08/01/14 131.0 0.00 0.13
UTX 140801C00132000 C 08/01/14 132.0 0.00 0.13
UTX 140801C00133000 C 08/01/14 133.0 0.00 0.13
UTX 140801C00135000 C 08/01/14 135.0 0.00 0.13
UTX 140801C00140000 C 08/01/14 140.0 0.00 0.13
UTX 140801C00145000 C 08/01/14 145.0 0.00 0.13
UTX 140801C00150000 C 08/01/14 150.0 0.00 0.13
UTX 140801P00080000 P 08/01/14 80.0 0.00 0.11
UTX 140801P00085000 P 08/01/14 85.0 0.00 0.13
UTX 140801P00090000 P 08/01/14 90.0 0.00 0.13
UTX 140801P00095000 P 08/01/14 95.0 0.00 0.13
UTX 140801P00096000 P 08/01/14 96.0 0.00 0.14
UTX 140801P00097000 P 08/01/14 97.0 0.00 0.14
UTX 140801P00098000 P 08/01/14 98.0 0.00 0.14
UTX 140801P00099000 P 08/01/14 99.0 0.00 0.14
UTX 140801P00100000 P 08/01/14 100.0 0.01 0.08
UTX 140801P00101000 P 08/01/14 101.0 0.01 0.03
UTX 140801P00102000 P 08/01/14 102.0 0.01 0.05
UTX 140801P00103000 P 08/01/14 103.0 0.01 0.06
UTX 140801P00104000 P 08/01/14 104.0 0.04 0.09
UTX 140801P00105000 P 08/01/14 105.0 0.08 0.14
UTX 140801P00106000 P 08/01/14 106.0 0.23 0.26
UTX 140801P00107000 P 08/01/14 107.0 0.50 0.54
UTX 140801P00108000 P 08/01/14 108.0 0.82 1.06
UTX 140801P00109000 P 08/01/14 109.0 1.59 1.94
UTX 140801P00110000 P 08/01/14 110.0 1.70 2.86
UTX 140801P00111000 P 08/01/14 111.0 2.56 3.85
UTX 140801P00112000 P 08/01/14 112.0 3.50 4.85
UTX 140801P00113000 P 08/01/14 113.0 4.50 5.85
UTX 140801P00114000 P 08/01/14 114.0 5.45 6.85
UTX 140801P00115000 P 08/01/14 115.0 6.45 7.85
UTX 140801P00116000 P 08/01/14 116.0 7.45 8.85
UTX 140801P00117000 P 08/01/14 117.0 8.50 9.85
UTX 140801P00118000 P 08/01/14 118.0 9.50 10.85
UTX 140801P00119000 P 08/01/14 119.0 10.50 11.85
UTX 140801P00120000 P 08/01/14 120.0 11.50 12.85
UTX 140801P00121000 P 08/01/14 121.0 12.50 13.85
UTX 140801P00122000 P 08/01/14 122.0 13.45 14.85
UTX 140801P00123000 P 08/01/14 123.0 14.45 15.85
UTX 140801P00124000 P 08/01/14 124.0 15.45 16.85
UTX 140801P00125000 P 08/01/14 125.0 15.30 17.85
UTX 140801P00126000 P 08/01/14 126.0 16.25 18.95
UTX 140801P00127000 P 08/01/14 127.0 17.70 19.95
UTX 140801P00128000 P 08/01/14 128.0 18.70 21.05
UTX 140801P00129000 P 08/01/14 129.0 19.30 22.05
UTX 140801P00130000 P 08/01/14 130.0 20.30 22.85
UTX 140801P00131000 P 08/01/14 131.0 21.70 23.85
UTX 140801P00132000 P 08/01/14 132.0 22.30 25.05
UTX 140801P00133000 P 08/01/14 133.0 23.70 25.85
UTX 140801P00135000 P 08/01/14 135.0 25.70 27.85
UTX 140801P00140000 P 08/01/14 140.0 30.30 32.85
UTX 140801P00145000 P 08/01/14 145.0 35.30 38.05
UTX 140801P00150000 P 08/01/14 150.0 40.30 43.05
UTX 140808C00090000 C 08/08/14 90.0 17.20 17.90
UTX 140808C00095000 C 08/08/14 95.0 12.20 13.55
UTX 140808C00100000 C 08/08/14 100.0 7.25 8.55
UTX 140808C00102000 C 08/08/14 102.0 5.30 6.50
UTX 140808C00103000 C 08/08/14 103.0 4.35 4.95
UTX 140808C00104000 C 08/08/14 104.0 3.45 4.05
UTX 140808C00105000 C 08/08/14 105.0 2.61 2.92
UTX 140808C00106000 C 08/08/14 106.0 1.95 2.12
UTX 140808C00107000 C 08/08/14 107.0 1.29 1.41
UTX 140808C00108000 C 08/08/14 108.0 0.73 0.84
UTX 140808C00109000 C 08/08/14 109.0 0.40 0.50
UTX 140808C00110000 C 08/08/14 110.0 0.20 0.31
UTX 140808C00111000 C 08/08/14 111.0 0.09 0.16
UTX 140808C00112000 C 08/08/14 112.0 0.05 0.09
UTX 140808C00113000 C 08/08/14 113.0 0.02 0.06
UTX 140808C00114000 C 08/08/14 114.0 0.01 0.04
UTX 140808C00115000 C 08/08/14 115.0 0.01 0.04
UTX 140808C00116000 C 08/08/14 116.0 0.00 0.03
UTX 140808C00117000 C 08/08/14 117.0 0.00 0.03
UTX 140808C00118000 C 08/08/14 118.0 0.00 0.03
UTX 140808C00119000 C 08/08/14 119.0 0.00 0.03
UTX 140808C00120000 C 08/08/14 120.0 0.00 0.03
UTX 140808C00121000 C 08/08/14 121.0 0.00 0.03
UTX 140808C00122000 C 08/08/14 122.0 0.00 0.03
UTX 140808C00123000 C 08/08/14 123.0 0.00 0.03
UTX 140808C00124000 C 08/08/14 124.0 0.00 0.03
UTX 140808C00125000 C 08/08/14 125.0 0.00 0.02
UTX 140808C00126000 C 08/08/14 126.0 0.00 0.03
UTX 140808C00127000 C 08/08/14 127.0 0.00 0.02
UTX 140808C00128000 C 08/08/14 128.0 0.00 0.02
UTX 140808C00129000 C 08/08/14 129.0 0.00 0.03
UTX 140808C00130000 C 08/08/14 130.0 0.00 0.03
UTX 140808C00131000 C 08/08/14 131.0 0.00 0.03
UTX 140808P00090000 P 08/08/14 90.0 0.00 0.04
UTX 140808P00095000 P 08/08/14 95.0 0.01 0.05
UTX 140808P00100000 P 08/08/14 100.0 0.02 0.09
UTX 140808P00102000 P 08/08/14 102.0 0.05 0.14
UTX 140808P00103000 P 08/08/14 103.0 0.08 0.18
UTX 140808P00104000 P 08/08/14 104.0 0.15 0.26
UTX 140808P00105000 P 08/08/14 105.0 0.33 0.40
UTX 140808P00106000 P 08/08/14 106.0 0.53 0.62
UTX 140808P00107000 P 08/08/14 107.0 0.90 0.96
UTX 140808P00108000 P 08/08/14 108.0 1.31 1.52
UTX 140808P00109000 P 08/08/14 109.0 1.92 2.09
UTX 140808P00110000 P 08/08/14 110.0 2.44 3.05
UTX 140808P00111000 P 08/08/14 111.0 3.15 3.95
UTX 140808P00112000 P 08/08/14 112.0 3.60 4.90
UTX 140808P00113000 P 08/08/14 113.0 4.50 5.85
UTX 140808P00114000 P 08/08/14 114.0 5.55 6.85
UTX 140808P00115000 P 08/08/14 115.0 6.50 7.85
UTX 140808P00116000 P 08/08/14 116.0 7.50 8.85
UTX 140808P00117000 P 08/08/14 117.0 8.50 9.85
UTX 140808P00118000 P 08/08/14 118.0 9.50 10.85
UTX 140808P00119000 P 08/08/14 119.0 10.50 11.85
UTX 140808P00120000 P 08/08/14 120.0 11.50 12.85
UTX 140808P00121000 P 08/08/14 121.0 12.50 13.85
UTX 140808P00122000 P 08/08/14 122.0 13.50 14.85
UTX 140808P00123000 P 08/08/14 123.0 14.50 15.85
UTX 140808P00124000 P 08/08/14 124.0 15.50 16.85
UTX 140808P00125000 P 08/08/14 125.0 15.30 18.20
UTX 140808P00126000 P 08/08/14 126.0 16.40 19.05
UTX 140808P00127000 P 08/08/14 127.0 17.40 20.05
UTX 140808P00128000 P 08/08/14 128.0 18.40 21.05
UTX 140808P00129000 P 08/08/14 129.0 19.40 22.05
UTX 140808P00130000 P 08/08/14 130.0 20.70 23.00
UTX 140808P00131000 P 08/08/14 131.0 21.30 24.05
UTX 140816C00055000 C 08/16/14 55.0 51.90 54.75
UTX 140816C00060000 C 08/16/14 60.0 46.95 49.75
UTX 140816C00065000 C 08/16/14 65.0 41.95 44.75
UTX 140816C00070000 C 08/16/14 70.0 37.00 39.75
UTX 140816C00075000 C 08/16/14 75.0 32.20 33.10
UTX 140816C00080000 C 08/16/14 80.0 27.15 28.05
UTX 140816C00085000 C 08/16/14 85.0 22.15 23.05
UTX 140816C00090000 C 08/16/14 90.0 17.20 19.40
UTX 140816C00095000 C 08/16/14 95.0 12.20 13.30
UTX 140816C00100000 C 08/16/14 100.0 7.25 8.30
UTX 140816C00104000 C 08/16/14 104.0 3.65 3.90
UTX 140816C00105000 C 08/16/14 105.0 2.85 3.05
UTX 140816C00106000 C 08/16/14 106.0 2.09 2.16
UTX 140816C00107000 C 08/16/14 107.0 1.46 1.52
UTX 140816C00108000 C 08/16/14 108.0 0.95 1.00
UTX 140816C00109000 C 08/16/14 109.0 0.59 0.63
UTX 140816C00110000 C 08/16/14 110.0 0.34 0.38
UTX 140816C00111000 C 08/16/14 111.0 0.20 0.23
UTX 140816C00112000 C 08/16/14 112.0 0.11 0.16
UTX 140816C00113000 C 08/16/14 113.0 0.07 0.10
UTX 140816C00114000 C 08/16/14 114.0 0.05 0.07
UTX 140816C00115000 C 08/16/14 115.0 0.03 0.04
UTX 140816C00116000 C 08/16/14 116.0 0.02 0.04
UTX 140816C00117000 C 08/16/14 117.0 0.01 0.04
UTX 140816C00118000 C 08/16/14 118.0 0.01 0.04
UTX 140816C00119000 C 08/16/14 119.0 0.01 0.03
UTX 140816C00120000 C 08/16/14 120.0 0.02 0.03
UTX 140816C00121000 C 08/16/14 121.0 0.01 0.03
UTX 140816C00122000 C 08/16/14 122.0 0.01 0.03
UTX 140816C00123000 C 08/16/14 123.0 0.00 0.03
UTX 140816C00125000 C 08/16/14 125.0 0.01 0.03
UTX 140816C00130000 C 08/16/14 130.0 0.00 0.03
UTX 140816C00135000 C 08/16/14 135.0 0.00 0.03
UTX 140816C00140000 C 08/16/14 140.0 0.00 0.03
UTX 140816C00145000 C 08/16/14 145.0 0.00 0.03
UTX 140816C00150000 C 08/16/14 150.0 0.00 0.03
UTX 140816C00155000 C 08/16/14 155.0 0.00 0.02
UTX 140816C00160000 C 08/16/14 160.0 0.00 0.02
UTX 140816C00165000 C 08/16/14 165.0 0.00 0.02
UTX 140816P00055000 P 08/16/14 55.0 0.00 0.02
UTX 140816P00060000 P 08/16/14 60.0 0.00 0.03
UTX 140816P00065000 P 08/16/14 65.0 0.00 0.03
UTX 140816P00070000 P 08/16/14 70.0 0.00 0.01
UTX 140816P00075000 P 08/16/14 75.0 0.00 0.01
UTX 140816P00080000 P 08/16/14 80.0 0.00 0.01
UTX 140816P00085000 P 08/16/14 85.0 0.00 0.01
UTX 140816P00090000 P 08/16/14 90.0 0.01 0.06
UTX 140816P00095000 P 08/16/14 95.0 0.02 0.09
UTX 140816P00100000 P 08/16/14 100.0 0.12 0.16
UTX 140816P00104000 P 08/16/14 104.0 0.48 0.56
UTX 140816P00105000 P 08/16/14 105.0 0.71 0.77
UTX 140816P00106000 P 08/16/14 106.0 0.98 1.08
UTX 140816P00107000 P 08/16/14 107.0 1.42 1.49
UTX 140816P00108000 P 08/16/14 108.0 1.93 2.05
UTX 140816P00109000 P 08/16/14 109.0 2.62 2.75
UTX 140816P00110000 P 08/16/14 110.0 3.30 3.70
UTX 140816P00111000 P 08/16/14 111.0 4.10 4.50
UTX 140816P00112000 P 08/16/14 112.0 4.70 5.50
UTX 140816P00113000 P 08/16/14 113.0 5.45 6.45
UTX 140816P00114000 P 08/16/14 114.0 6.40 7.45
UTX 140816P00115000 P 08/16/14 115.0 7.35 8.45
UTX 140816P00116000 P 08/16/14 116.0 8.35 9.45
UTX 140816P00117000 P 08/16/14 117.0 9.35 10.40
UTX 140816P00118000 P 08/16/14 118.0 10.30 11.55
UTX 140816P00119000 P 08/16/14 119.0 11.30 12.55
UTX 140816P00120000 P 08/16/14 120.0 12.30 13.45
UTX 140816P00121000 P 08/16/14 121.0 13.30 14.40
UTX 140816P00122000 P 08/16/14 122.0 14.30 15.40
UTX 140816P00123000 P 08/16/14 123.0 15.30 16.40
UTX 140816P00125000 P 08/16/14 125.0 15.85 18.60
UTX 140816P00130000 P 08/16/14 130.0 20.95 23.60
UTX 140816P00135000 P 08/16/14 135.0 25.85 28.60
UTX 140816P00140000 P 08/16/14 140.0 30.85 33.60
UTX 140816P00145000 P 08/16/14 145.0 35.85 38.55
UTX 140816P00150000 P 08/16/14 150.0 41.25 43.40
UTX 140816P00155000 P 08/16/14 155.0 45.90 48.55
UTX 140816P00160000 P 08/16/14 160.0 50.80 53.55
UTX 140816P00165000 P 08/16/14 165.0 55.80 58.55
UTX 140822C00101000 C 08/22/14 101.0 6.30 8.10
UTX 140822C00102000 C 08/22/14 102.0 5.35 6.40
UTX 140822C00103000 C 08/22/14 103.0 4.45 5.30
UTX 140822C00104000 C 08/22/14 104.0 3.70 4.10
UTX 140822C00105000 C 08/22/14 105.0 2.92 3.05
UTX 140822C00106000 C 08/22/14 106.0 2.23 2.40
UTX 140822C00107000 C 08/22/14 107.0 1.63 1.69
UTX 140822C00108000 C 08/22/14 108.0 1.12 1.23
UTX 140822C00109000 C 08/22/14 109.0 0.74 0.86
UTX 140822C00110000 C 08/22/14 110.0 0.48 0.54
UTX 140822C00111000 C 08/22/14 111.0 0.28 0.40
UTX 140822C00112000 C 08/22/14 112.0 0.17 0.23
UTX 140822C00113000 C 08/22/14 113.0 0.10 0.17
UTX 140822C00114000 C 08/22/14 114.0 0.06 0.11
UTX 140822C00115000 C 08/22/14 115.0 0.04 0.08
UTX 140822C00116000 C 08/22/14 116.0 0.02 0.06
UTX 140822C00117000 C 08/22/14 117.0 0.01 0.05
UTX 140822C00118000 C 08/22/14 118.0 0.01 0.05
UTX 140822C00119000 C 08/22/14 119.0 0.01 0.04
UTX 140822C00120000 C 08/22/14 120.0 0.00 0.04
UTX 140822C00121000 C 08/22/14 121.0 0.02 0.03
UTX 140822C00122000 C 08/22/14 122.0 0.00 0.03
UTX 140822C00123000 C 08/22/14 123.0 0.00 0.03
UTX 140822C00124000 C 08/22/14 124.0 0.00 0.03
UTX 140822C00125000 C 08/22/14 125.0 0.01 0.03
UTX 140822C00126000 C 08/22/14 126.0 0.00 0.03
UTX 140822C00127000 C 08/22/14 127.0 0.00 0.03
UTX 140822C00128000 C 08/22/14 128.0 0.00 0.03
UTX 140822C00129000 C 08/22/14 129.0 0.00 0.03
UTX 140822C00130000 C 08/22/14 130.0 0.00 0.03
UTX 140822C00131000 C 08/22/14 131.0 0.00 0.03
UTX 140822C00132000 C 08/22/14 132.0 0.00 0.03
UTX 140822C00133000 C 08/22/14 133.0 0.00 0.03
UTX 140822C00134000 C 08/22/14 134.0 0.00 0.03
UTX 140822P00101000 P 08/22/14 101.0 0.24 0.31
UTX 140822P00102000 P 08/22/14 102.0 0.30 0.42
UTX 140822P00103000 P 08/22/14 103.0 0.50 0.55
UTX 140822P00104000 P 08/22/14 104.0 0.68 0.75
UTX 140822P00105000 P 08/22/14 105.0 0.92 1.00
UTX 140822P00106000 P 08/22/14 106.0 1.24 1.34
UTX 140822P00107000 P 08/22/14 107.0 1.70 1.76
UTX 140822P00108000 P 08/22/14 108.0 2.16 2.33
UTX 140822P00109000 P 08/22/14 109.0 2.78 2.99
UTX 140822P00110000 P 08/22/14 110.0 3.40 3.75
UTX 140822P00111000 P 08/22/14 111.0 3.50 4.70
UTX 140822P00112000 P 08/22/14 112.0 4.65 5.60
UTX 140822P00113000 P 08/22/14 113.0 4.70 6.55
UTX 140822P00114000 P 08/22/14 114.0 5.60 7.50
UTX 140822P00115000 P 08/22/14 115.0 6.55 8.45
UTX 140822P00116000 P 08/22/14 116.0 7.50 9.45
UTX 140822P00117000 P 08/22/14 117.0 8.50 10.45
UTX 140822P00118000 P 08/22/14 118.0 9.45 11.45
UTX 140822P00119000 P 08/22/14 119.0 10.45 12.50
UTX 140822P00120000 P 08/22/14 120.0 11.40 13.65
UTX 140822P00121000 P 08/22/14 121.0 12.40 14.65
UTX 140822P00122000 P 08/22/14 122.0 13.40 15.60
UTX 140822P00123000 P 08/22/14 123.0 14.40 16.45
UTX 140822P00124000 P 08/22/14 124.0 15.40 17.45
UTX 140822P00125000 P 08/22/14 125.0 15.85 18.60
UTX 140822P00126000 P 08/22/14 126.0 16.85 19.60
UTX 140822P00127000 P 08/22/14 127.0 17.95 20.60
UTX 140822P00128000 P 08/22/14 128.0 19.00 21.60
UTX 140822P00129000 P 08/22/14 129.0 19.85 22.60
UTX 140822P00130000 P 08/22/14 130.0 21.00 23.60
UTX 140822P00131000 P 08/22/14 131.0 21.85 24.60
UTX 140822P00132000 P 08/22/14 132.0 22.85 25.60
UTX 140822P00133000 P 08/22/14 133.0 23.85 26.60
UTX 140822P00134000 P 08/22/14 134.0 24.85 27.60
UTX 140829C00099000 C 08/29/14 99.0 8.25 10.50
UTX 140829C00100000 C 08/29/14 100.0 7.30 9.40
UTX 140829C00101000 C 08/29/14 101.0 6.35 8.40
UTX 140829C00102000 C 08/29/14 102.0 5.45 6.35
UTX 140829C00103000 C 08/29/14 103.0 4.60 5.35
UTX 140829C00104000 C 08/29/14 104.0 3.75 4.35
UTX 140829C00105000 C 08/29/14 105.0 3.00 3.30
UTX 140829C00106000 C 08/29/14 106.0 2.34 2.61
UTX 140829C00107000 C 08/29/14 107.0 1.82 1.96
UTX 140829C00108000 C 08/29/14 108.0 1.35 1.48
UTX 140829C00109000 C 08/29/14 109.0 0.90 1.10
UTX 140829C00110000 C 08/29/14 110.0 0.61 0.78
UTX 140829C00111000 C 08/29/14 111.0 0.42 0.48
UTX 140829C00112000 C 08/29/14 112.0 0.27 0.36
UTX 140829C00113000 C 08/29/14 113.0 0.17 0.24
UTX 140829C00114000 C 08/29/14 114.0 0.11 0.16
UTX 140829C00115000 C 08/29/14 115.0 0.06 0.10
UTX 140829C00116000 C 08/29/14 116.0 0.05 0.08
UTX 140829C00117000 C 08/29/14 117.0 0.03 0.06
UTX 140829C00118000 C 08/29/14 118.0 0.03 0.05
UTX 140829C00119000 C 08/29/14 119.0 0.01 0.05
UTX 140829C00120000 C 08/29/14 120.0 0.01 0.04
UTX 140829C00121000 C 08/29/14 121.0 0.00 0.04
UTX 140829C00122000 C 08/29/14 122.0 0.00 0.03
UTX 140829C00123000 C 08/29/14 123.0 0.00 0.03
UTX 140829C00124000 C 08/29/14 124.0 0.00 0.03
UTX 140829C00125000 C 08/29/14 125.0 0.00 0.03
UTX 140829C00126000 C 08/29/14 126.0 0.00 0.03
UTX 140829C00127000 C 08/29/14 127.0 0.00 0.03
UTX 140829C00128000 C 08/29/14 128.0 0.00 0.03
UTX 140829C00129000 C 08/29/14 129.0 0.00 0.03
UTX 140829C00130000 C 08/29/14 130.0 0.00 0.03
UTX 140829P00099000 P 08/29/14 99.0 0.19 0.28
UTX 140829P00100000 P 08/29/14 100.0 0.31 0.35
UTX 140829P00101000 P 08/29/14 101.0 0.32 0.45
UTX 140829P00102000 P 08/29/14 102.0 0.43 0.58
UTX 140829P00103000 P 08/29/14 103.0 0.57 0.74
UTX 140829P00104000 P 08/29/14 104.0 0.76 0.94
UTX 140829P00105000 P 08/29/14 105.0 1.06 1.26
UTX 140829P00106000 P 08/29/14 106.0 1.36 1.63
UTX 140829P00107000 P 08/29/14 107.0 1.88 1.99
UTX 140829P00108000 P 08/29/14 108.0 2.36 2.62
UTX 140829P00109000 P 08/29/14 109.0 2.91 3.25
UTX 140829P00110000 P 08/29/14 110.0 3.65 3.95
UTX 140829P00111000 P 08/29/14 111.0 3.65 4.80
UTX 140829P00112000 P 08/29/14 112.0 4.60 5.65
UTX 140829P00113000 P 08/29/14 113.0 4.60 6.60
UTX 140829P00114000 P 08/29/14 114.0 5.45 7.55
UTX 140829P00115000 P 08/29/14 115.0 6.35 8.50
UTX 140829P00116000 P 08/29/14 116.0 7.65 9.50
UTX 140829P00117000 P 08/29/14 117.0 8.30 10.55
UTX 140829P00118000 P 08/29/14 118.0 9.30 11.50
UTX 140829P00119000 P 08/29/14 119.0 10.25 12.50
UTX 140829P00120000 P 08/29/14 120.0 11.20 13.65
UTX 140829P00121000 P 08/29/14 121.0 11.95 14.60
UTX 140829P00122000 P 08/29/14 122.0 12.85 15.60
UTX 140829P00123000 P 08/29/14 123.0 14.00 16.65
UTX 140829P00124000 P 08/29/14 124.0 14.90 17.60
UTX 140829P00125000 P 08/29/14 125.0 15.85 18.75
UTX 140829P00126000 P 08/29/14 126.0 16.90 19.75
UTX 140829P00127000 P 08/29/14 127.0 17.85 20.85
UTX 140829P00128000 P 08/29/14 128.0 18.85 21.60
UTX 140829P00129000 P 08/29/14 129.0 19.85 22.60
UTX 140829P00130000 P 08/29/14 130.0 20.85 23.60
UTX 140905C00096000 C 09/05/14 96.0 11.20 13.40
UTX 140905C00097000 C 09/05/14 97.0 10.25 12.40
UTX 140905C00098000 C 09/05/14 98.0 9.15 11.45
UTX 140905C00099000 C 09/05/14 99.0 8.25 10.55
UTX 140905C00100000 C 09/05/14 100.0 7.35 9.40
UTX 140905C00101000 C 09/05/14 101.0 6.40 7.65
UTX 140905C00102000 C 09/05/14 102.0 5.50 6.90
UTX 140905C00103000 C 09/05/14 103.0 4.70 5.95
UTX 140905C00104000 C 09/05/14 104.0 3.85 4.65
UTX 140905C00105000 C 09/05/14 105.0 3.15 3.45
UTX 140905C00106000 C 09/05/14 106.0 2.48 2.76
UTX 140905C00107000 C 09/05/14 107.0 1.97 2.04
UTX 140905C00108000 C 09/05/14 108.0 1.44 1.66
UTX 140905C00109000 C 09/05/14 109.0 1.03 1.25
UTX 140905C00110000 C 09/05/14 110.0 0.72 0.91
UTX 140905C00111000 C 09/05/14 111.0 0.51 0.59
UTX 140905C00112000 C 09/05/14 112.0 0.34 0.46
UTX 140905C00113000 C 09/05/14 113.0 0.23 0.32
UTX 140905C00114000 C 09/05/14 114.0 0.15 0.22
UTX 140905C00115000 C 09/05/14 115.0 0.10 0.15
UTX 140905C00116000 C 09/05/14 116.0 0.05 0.12
UTX 140905C00117000 C 09/05/14 117.0 0.06 0.10
UTX 140905C00118000 C 09/05/14 118.0 0.04 0.07
UTX 140905C00119000 C 09/05/14 119.0 0.02 0.06
UTX 140905C00120000 C 09/05/14 120.0 0.03 0.06
UTX 140905C00121000 C 09/05/14 121.0 0.01 0.05
UTX 140905C00122000 C 09/05/14 122.0 0.00 0.04
UTX 140905C00123000 C 09/05/14 123.0 0.00 0.04
UTX 140905C00124000 C 09/05/14 124.0 0.00 0.04
UTX 140905C00125000 C 09/05/14 125.0 0.00 0.03
UTX 140905C00126000 C 09/05/14 126.0 0.01 0.03
UTX 140905C00127000 C 09/05/14 127.0 0.00 0.03
UTX 140905C00128000 C 09/05/14 128.0 0.00 0.03
UTX 140905P00096000 P 09/05/14 96.0 0.14 0.19
UTX 140905P00097000 P 09/05/14 97.0 0.15 0.23
UTX 140905P00098000 P 09/05/14 98.0 0.19 0.29
UTX 140905P00099000 P 09/05/14 99.0 0.26 0.35
UTX 140905P00100000 P 09/05/14 100.0 0.32 0.45
UTX 140905P00101000 P 09/05/14 101.0 0.41 0.56
UTX 140905P00102000 P 09/05/14 102.0 0.52 0.69
UTX 140905P00103000 P 09/05/14 103.0 0.69 0.88
UTX 140905P00104000 P 09/05/14 104.0 0.90 1.10
UTX 140905P00105000 P 09/05/14 105.0 1.21 1.42
UTX 140905P00106000 P 09/05/14 106.0 1.54 1.74
UTX 140905P00107000 P 09/05/14 107.0 2.03 2.17
UTX 140905P00108000 P 09/05/14 108.0 2.49 2.76
UTX 140905P00109000 P 09/05/14 109.0 3.05 3.40
UTX 140905P00110000 P 09/05/14 110.0 3.75 4.10
UTX 140905P00111000 P 09/05/14 111.0 3.75 4.90
UTX 140905P00112000 P 09/05/14 112.0 3.90 5.75
UTX 140905P00113000 P 09/05/14 113.0 4.65 6.60
UTX 140905P00114000 P 09/05/14 114.0 5.55 7.55
UTX 140905P00115000 P 09/05/14 115.0 6.45 8.55
UTX 140905P00116000 P 09/05/14 116.0 7.35 9.50
UTX 140905P00117000 P 09/05/14 117.0 8.70 10.65
UTX 140905P00118000 P 09/05/14 118.0 8.95 11.60
UTX 140905P00119000 P 09/05/14 119.0 10.25 12.65
UTX 140905P00120000 P 09/05/14 120.0 11.25 13.50
UTX 140905P00121000 P 09/05/14 121.0 12.20 14.60
UTX 140905P00122000 P 09/05/14 122.0 12.85 15.45
UTX 140905P00123000 P 09/05/14 123.0 13.95 16.60
UTX 140905P00124000 P 09/05/14 124.0 15.00 17.60
UTX 140905P00125000 P 09/05/14 125.0 15.95 19.00
UTX 140905P00126000 P 09/05/14 126.0 16.85 19.70
UTX 140905P00127000 P 09/05/14 127.0 18.00 20.90
UTX 140905P00128000 P 09/05/14 128.0 19.00 21.60
UTX 140920C00060000 C 09/20/14 60.0 47.15 49.75
UTX 140920C00065000 C 09/20/14 65.0 42.00 44.80
UTX 140920C00070000 C 09/20/14 70.0 37.20 39.75
UTX 140920C00075000 C 09/20/14 75.0 32.20 34.75
UTX 140920C00080000 C 09/20/14 80.0 27.00 29.75
UTX 140920C00085000 C 09/20/14 85.0 22.10 24.50
UTX 140920C00090000 C 09/20/14 90.0 17.20 19.40
UTX 140920C00095000 C 09/20/14 95.0 12.25 13.90
UTX 140920C00100000 C 09/20/14 100.0 7.50 8.90
UTX 140920C00105000 C 09/20/14 105.0 3.55 3.65
UTX 140920C00110000 C 09/20/14 110.0 1.09 1.14
UTX 140920C00115000 C 09/20/14 115.0 0.24 0.25
UTX 140920C00120000 C 09/20/14 120.0 0.05 0.07
UTX 140920C00125000 C 09/20/14 125.0 0.01 0.04
UTX 140920C00130000 C 09/20/14 130.0 0.00 0.03
UTX 140920C00135000 C 09/20/14 135.0 0.00 0.03
UTX 140920C00140000 C 09/20/14 140.0 0.00 0.03
UTX 140920C00145000 C 09/20/14 145.0 0.00 0.03
UTX 140920C00150000 C 09/20/14 150.0 0.00 0.02
UTX 140920C00155000 C 09/20/14 155.0 0.00 0.02
UTX 140920C00160000 C 09/20/14 160.0 0.00 0.02
UTX 140920C00165000 C 09/20/14 165.0 0.00 0.02
UTX 140920C00170000 C 09/20/14 170.0 0.00 0.02
UTX 140920P00060000 P 09/20/14 60.0 0.00 0.02
UTX 140920P00065000 P 09/20/14 65.0 0.01 0.03
UTX 140920P00070000 P 09/20/14 70.0 0.02 0.05
UTX 140920P00075000 P 09/20/14 75.0 0.03 0.05
UTX 140920P00080000 P 09/20/14 80.0 0.04 0.06
UTX 140920P00085000 P 09/20/14 85.0 0.04 0.12
UTX 140920P00090000 P 09/20/14 90.0 0.10 0.15
UTX 140920P00095000 P 09/20/14 95.0 0.24 0.29
UTX 140920P00100000 P 09/20/14 100.0 0.61 0.66
UTX 140920P00105000 P 09/20/14 105.0 1.63 1.72
UTX 140920P00110000 P 09/20/14 110.0 4.10 4.30
UTX 140920P00115000 P 09/20/14 115.0 7.00 8.60
UTX 140920P00120000 P 09/20/14 120.0 11.75 13.45
UTX 140920P00125000 P 09/20/14 125.0 16.20 18.60
UTX 140920P00130000 P 09/20/14 130.0 20.85 23.60
UTX 140920P00135000 P 09/20/14 135.0 25.85 28.55
UTX 140920P00140000 P 09/20/14 140.0 30.85 33.55
UTX 140920P00145000 P 09/20/14 145.0 35.85 38.55
UTX 140920P00150000 P 09/20/14 150.0 40.85 43.55
UTX 140920P00155000 P 09/20/14 155.0 45.85 48.55
UTX 140920P00160000 P 09/20/14 160.0 50.90 53.50
UTX 140920P00165000 P 09/20/14 165.0 55.95 58.55
UTX 140920P00170000 P 09/20/14 170.0 60.85 63.40
UTX 141122C00060000 C 11/22/14 60.0 47.05 49.75
UTX 141122C00065000 C 11/22/14 65.0 42.05 44.75
UTX 141122C00070000 C 11/22/14 70.0 36.95 39.75
UTX 141122C00075000 C 11/22/14 75.0 31.80 34.70
UTX 141122C00080000 C 11/22/14 80.0 27.05 29.50
UTX 141122C00085000 C 11/22/14 85.0 22.15 24.50
UTX 141122C00090000 C 11/22/14 90.0 17.20 19.45
UTX 141122C00095000 C 11/22/14 95.0 12.60 13.80
UTX 141122C00100000 C 11/22/14 100.0 8.35 9.30
UTX 141122C00105000 C 11/22/14 105.0 4.85 5.00
UTX 141122C00110000 C 11/22/14 110.0 2.34 2.39
UTX 141122C00115000 C 11/22/14 115.0 0.92 0.97
UTX 141122C00120000 C 11/22/14 120.0 0.31 0.37
UTX 141122C00125000 C 11/22/14 125.0 0.09 0.16
UTX 141122C00130000 C 11/22/14 130.0 0.04 0.08
UTX 141122C00135000 C 11/22/14 135.0 0.01 0.05
UTX 141122C00140000 C 11/22/14 140.0 0.00 0.04
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.03
UTX 141122C00150000 C 11/22/14 150.0 0.00 0.03
UTX 141122C00155000 C 11/22/14 155.0 0.00 0.03
UTX 141122C00160000 C 11/22/14 160.0 0.00 0.03
UTX 141122C00165000 C 11/22/14 165.0 0.00 0.03
UTX 141122C00170000 C 11/22/14 170.0 0.00 0.03
UTX 141122C00175000 C 11/22/14 175.0 0.00 0.03
UTX 141122P00060000 P 11/22/14 60.0 0.03 0.08
UTX 141122P00065000 P 11/22/14 65.0 0.05 0.10
UTX 141122P00070000 P 11/22/14 70.0 0.07 0.12
UTX 141122P00075000 P 11/22/14 75.0 0.09 0.19
UTX 141122P00080000 P 11/22/14 80.0 0.17 0.23
UTX 141122P00085000 P 11/22/14 85.0 0.30 0.34
UTX 141122P00090000 P 11/22/14 90.0 0.50 0.56
UTX 141122P00095000 P 11/22/14 95.0 0.90 0.97
UTX 141122P00100000 P 11/22/14 100.0 1.69 1.77
UTX 141122P00105000 P 11/22/14 105.0 3.15 3.35
UTX 141122P00110000 P 11/22/14 110.0 5.70 5.90
UTX 141122P00115000 P 11/22/14 115.0 9.35 9.60
UTX 141122P00120000 P 11/22/14 120.0 12.85 14.00
UTX 141122P00125000 P 11/22/14 125.0 16.80 19.00
UTX 141122P00130000 P 11/22/14 130.0 21.65 24.20
UTX 141122P00135000 P 11/22/14 135.0 26.60 29.05
UTX 141122P00140000 P 11/22/14 140.0 31.70 33.95
UTX 141122P00145000 P 11/22/14 145.0 36.65 38.90
UTX 141122P00150000 P 11/22/14 150.0 41.30 43.95
UTX 141122P00155000 P 11/22/14 155.0 46.65 48.95
UTX 141122P00160000 P 11/22/14 160.0 51.65 53.95
UTX 141122P00165000 P 11/22/14 165.0 56.65 58.90
UTX 141122P00170000 P 11/22/14 170.0 61.60 63.90
UTX 141122P00175000 P 11/22/14 175.0 66.75 69.05
UTX 150117C00040000 C 01/17/15 40.0 67.05 69.70
UTX 150117C00042500 C 01/17/15 42.5 64.45 67.15
UTX 150117C00045000 C 01/17/15 45.0 61.95 64.70
UTX 150117C00047500 C 01/17/15 47.5 59.45 62.25
UTX 150117C00050000 C 01/17/15 50.0 56.95 59.65
UTX 150117C00055000 C 01/17/15 55.0 51.95 54.75
UTX 150117C00060000 C 01/17/15 60.0 47.05 49.75
UTX 150117C00065000 C 01/17/15 65.0 41.95 44.75
UTX 150117C00067500 C 01/17/15 67.5 39.45 42.25
UTX 150117C00070000 C 01/17/15 70.0 37.05 39.75
UTX 150117C00072500 C 01/17/15 72.5 34.50 37.25
UTX 150117C00075000 C 01/17/15 75.0 32.05 34.50
UTX 150117C00077500 C 01/17/15 77.5 29.50 32.00
UTX 150117C00080000 C 01/17/15 80.0 27.00 29.50
UTX 150117C00082500 C 01/17/15 82.5 24.70 27.00
UTX 150117C00085000 C 01/17/15 85.0 22.25 24.55
UTX 150117C00087500 C 01/17/15 87.5 19.90 22.10
UTX 150117C00090000 C 01/17/15 90.0 17.50 18.50
UTX 150117C00092500 C 01/17/15 92.5 15.25 16.85
UTX 150117C00095000 C 01/17/15 95.0 13.05 14.45
UTX 150117C00097500 C 01/17/15 97.5 10.95 12.20
UTX 150117C00100000 C 01/17/15 100.0 9.15 9.30
UTX 150117C00105000 C 01/17/15 105.0 5.75 5.90
UTX 150117C00110000 C 01/17/15 110.0 3.25 3.35
UTX 150117C00115000 C 01/17/15 115.0 1.64 1.70
UTX 150117C00120000 C 01/17/15 120.0 0.74 0.79
UTX 150117C00125000 C 01/17/15 125.0 0.32 0.37
UTX 150117C00130000 C 01/17/15 130.0 0.14 0.17
UTX 150117C00135000 C 01/17/15 135.0 0.03 0.11
UTX 150117C00140000 C 01/17/15 140.0 0.02 0.07
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.05
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.04
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.03
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.04
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.03
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.03
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.04
UTX 150117P00045000 P 01/17/15 45.0 0.01 0.06
UTX 150117P00047500 P 01/17/15 47.5 0.02 0.06
UTX 150117P00050000 P 01/17/15 50.0 0.03 0.07
UTX 150117P00055000 P 01/17/15 55.0 0.05 0.10
UTX 150117P00060000 P 01/17/15 60.0 0.07 0.12
UTX 150117P00065000 P 01/17/15 65.0 0.10 0.15
UTX 150117P00067500 P 01/17/15 67.5 0.13 0.22
UTX 150117P00070000 P 01/17/15 70.0 0.16 0.22
UTX 150117P00072500 P 01/17/15 72.5 0.21 0.25
UTX 150117P00075000 P 01/17/15 75.0 0.26 0.29
UTX 150117P00077500 P 01/17/15 77.5 0.32 0.41
UTX 150117P00080000 P 01/17/15 80.0 0.40 0.43
UTX 150117P00082500 P 01/17/15 82.5 0.49 0.53
UTX 150117P00085000 P 01/17/15 85.0 0.61 0.66
UTX 150117P00087500 P 01/17/15 87.5 0.76 0.82
UTX 150117P00090000 P 01/17/15 90.0 0.94 1.03
UTX 150117P00092500 P 01/17/15 92.5 1.19 1.29
UTX 150117P00095000 P 01/17/15 95.0 1.52 1.64
UTX 150117P00097500 P 01/17/15 97.5 2.03 2.09
UTX 150117P00100000 P 01/17/15 100.0 2.60 2.67
UTX 150117P00105000 P 01/17/15 105.0 4.20 4.35
UTX 150117P00110000 P 01/17/15 110.0 6.65 6.85
UTX 150117P00115000 P 01/17/15 115.0 10.05 10.30
UTX 150117P00120000 P 01/17/15 120.0 12.95 14.60
UTX 150117P00125000 P 01/17/15 125.0 17.30 19.15
UTX 150117P00130000 P 01/17/15 130.0 21.75 24.00
UTX 150117P00135000 P 01/17/15 135.0 26.65 28.95
UTX 150117P00140000 P 01/17/15 140.0 31.60 34.45
UTX 150117P00145000 P 01/17/15 145.0 36.30 39.00
UTX 150117P00150000 P 01/17/15 150.0 41.30 44.00
UTX 150117P00155000 P 01/17/15 155.0 46.80 49.00
UTX 150117P00160000 P 01/17/15 160.0 51.20 53.90
UTX 150117P00165000 P 01/17/15 165.0 56.65 58.90
UTX 150220C00060000 C 02/20/15 60.0 46.55 49.85
UTX 150220C00065000 C 02/20/15 65.0 41.75 44.75
UTX 150220C00070000 C 02/20/15 70.0 36.80 39.65
UTX 150220C00075000 C 02/20/15 75.0 31.95 34.45
UTX 150220C00080000 C 02/20/15 80.0 27.05 29.50
UTX 150220C00085000 C 02/20/15 85.0 21.95 24.60
UTX 150220C00090000 C 02/20/15 90.0 17.65 19.40
UTX 150220C00095000 C 02/20/15 95.0 13.30 14.80
UTX 150220C00100000 C 02/20/15 100.0 9.55 9.75
UTX 150220C00105000 C 02/20/15 105.0 6.20 6.45
UTX 150220C00110000 C 02/20/15 110.0 3.70 3.90
UTX 150220C00115000 C 02/20/15 115.0 2.01 2.14
UTX 150220C00120000 C 02/20/15 120.0 1.01 1.09
UTX 150220C00125000 C 02/20/15 125.0 0.48 0.56
UTX 150220C00130000 C 02/20/15 130.0 0.20 0.30
UTX 150220C00135000 C 02/20/15 135.0 0.06 0.18
UTX 150220C00140000 C 02/20/15 140.0 0.02 0.11
UTX 150220C00145000 C 02/20/15 145.0 0.01 0.07
UTX 150220C00150000 C 02/20/15 150.0 0.00 0.05
UTX 150220C00155000 C 02/20/15 155.0 0.00 0.05
UTX 150220C00160000 C 02/20/15 160.0 0.00 0.04
UTX 150220C00165000 C 02/20/15 165.0 0.00 0.04
UTX 150220C00170000 C 02/20/15 170.0 0.00 0.04
UTX 150220C00175000 C 02/20/15 175.0 0.00 0.03
UTX 150220P00060000 P 02/20/15 60.0 0.11 0.15
UTX 150220P00065000 P 02/20/15 65.0 0.16 0.26
UTX 150220P00070000 P 02/20/15 70.0 0.24 0.28
UTX 150220P00075000 P 02/20/15 75.0 0.37 0.39
UTX 150220P00080000 P 02/20/15 80.0 0.55 0.63
UTX 150220P00085000 P 02/20/15 85.0 0.84 0.90
UTX 150220P00090000 P 02/20/15 90.0 1.29 1.37
UTX 150220P00095000 P 02/20/15 95.0 2.02 2.13
UTX 150220P00100000 P 02/20/15 100.0 3.20 3.35
UTX 150220P00105000 P 02/20/15 105.0 5.00 5.15
UTX 150220P00110000 P 02/20/15 110.0 7.55 7.75
UTX 150220P00115000 P 02/20/15 115.0 10.90 11.15
UTX 150220P00120000 P 02/20/15 120.0 13.75 15.25
UTX 150220P00125000 P 02/20/15 125.0 18.00 19.75
UTX 150220P00130000 P 02/20/15 130.0 22.15 24.70
UTX 150220P00135000 P 02/20/15 135.0 27.10 29.40
UTX 150220P00140000 P 02/20/15 140.0 32.05 34.45
UTX 150220P00145000 P 02/20/15 145.0 36.80 39.40
UTX 150220P00150000 P 02/20/15 150.0 41.70 45.05
UTX 150220P00155000 P 02/20/15 155.0 46.75 50.25
UTX 150220P00160000 P 02/20/15 160.0 51.70 55.05
UTX 150220P00165000 P 02/20/15 165.0 56.65 60.35
UTX 150220P00170000 P 02/20/15 170.0 61.70 64.40
UTX 150220P00175000 P 02/20/15 175.0 66.55 69.40
UTX 160115C00055000 C 01/15/16 55.0 51.50 54.75
UTX 160115C00060000 C 01/15/16 60.0 46.50 49.75
UTX 160115C00065000 C 01/15/16 65.0 41.45 44.95
UTX 160115C00070000 C 01/15/16 70.0 37.05 39.80
UTX 160115C00075000 C 01/15/16 75.0 32.20 34.85
UTX 160115C00080000 C 01/15/16 80.0 27.80 30.25
UTX 160115C00085000 C 01/15/16 85.0 23.50 25.85
UTX 160115C00090000 C 01/15/16 90.0 19.50 21.45
UTX 160115C00095000 C 01/15/16 95.0 15.85 16.30
UTX 160115C00097500 C 01/15/16 97.5 14.30 14.55
UTX 160115C00100000 C 01/15/16 100.0 12.70 12.95
UTX 160115C00105000 C 01/15/16 105.0 9.85 10.10
UTX 160115C00110000 C 01/15/16 110.0 7.45 7.70
UTX 160115C00115000 C 01/15/16 115.0 5.55 5.75
UTX 160115C00120000 C 01/15/16 120.0 4.10 4.25
UTX 160115C00125000 C 01/15/16 125.0 2.92 3.10
UTX 160115C00130000 C 01/15/16 130.0 2.06 2.19
UTX 160115C00135000 C 01/15/16 135.0 1.46 1.57
UTX 160115C00140000 C 01/15/16 140.0 1.02 1.14
UTX 160115C00145000 C 01/15/16 145.0 0.69 0.83
UTX 160115C00150000 C 01/15/16 150.0 0.51 0.62
UTX 160115C00155000 C 01/15/16 155.0 0.34 0.47
UTX 160115C00160000 C 01/15/16 160.0 0.23 0.36
UTX 160115C00165000 C 01/15/16 165.0 0.15 0.28
UTX 160115C00170000 C 01/15/16 170.0 0.09 0.22
UTX 160115C00175000 C 01/15/16 175.0 0.06 0.18
UTX 160115P00055000 P 01/15/16 55.0 0.54 0.65
UTX 160115P00060000 P 01/15/16 60.0 0.74 0.86
UTX 160115P00065000 P 01/15/16 65.0 1.01 1.05
UTX 160115P00070000 P 01/15/16 70.0 1.37 1.49
UTX 160115P00075000 P 01/15/16 75.0 1.86 1.96
UTX 160115P00080000 P 01/15/16 80.0 2.49 2.61
UTX 160115P00085000 P 01/15/16 85.0 3.30 3.50
UTX 160115P00090000 P 01/15/16 90.0 4.45 4.60
UTX 160115P00095000 P 01/15/16 95.0 5.85 6.05
UTX 160115P00097500 P 01/15/16 97.5 6.70 6.90
UTX 160115P00100000 P 01/15/16 100.0 7.65 7.90
UTX 160115P00105000 P 01/15/16 105.0 9.90 10.10
UTX 160115P00110000 P 01/15/16 110.0 12.50 12.75
UTX 160115P00115000 P 01/15/16 115.0 15.60 15.85
UTX 160115P00120000 P 01/15/16 120.0 19.05 19.35
UTX 160115P00125000 P 01/15/16 125.0 22.90 23.20
UTX 160115P00130000 P 01/15/16 130.0 25.10 28.05
UTX 160115P00135000 P 01/15/16 135.0 29.20 32.20
UTX 160115P00140000 P 01/15/16 140.0 33.65 36.50
UTX 160115P00145000 P 01/15/16 145.0 38.30 41.35
UTX 160115P00150000 P 01/15/16 150.0 42.85 45.80
UTX 160115P00155000 P 01/15/16 155.0 47.90 50.90
UTX 160115P00160000 P 01/15/16 160.0 52.75 55.80
UTX 160115P00165000 P 01/15/16 165.0 57.65 60.60
UTX 160115P00170000 P 01/15/16 170.0 62.55 65.80
UTX 160115P00175000 P 01/15/16 175.0 67.50 70.40

OPRA data is delayed 15 minutes.