Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-16)Premium Content

United Technologies Corporation (UTX)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 150306C00090000 C 03/06/15 90.0 30.15 32.40
UTX 150306C00092500 C 03/06/15 92.5 26.95 30.85
UTX 150306C00095000 C 03/06/15 95.0 24.45 28.75
UTX 150306C00097500 C 03/06/15 97.5 22.10 25.85
UTX 150306C00100000 C 03/06/15 100.0 19.50 23.30
UTX 150306C00104000 C 03/06/15 104.0 16.80 19.40
UTX 150306C00105000 C 03/06/15 105.0 14.55 18.40
UTX 150306C00106000 C 03/06/15 106.0 14.00 17.30
UTX 150306C00107000 C 03/06/15 107.0 13.40 16.25
UTX 150306C00108000 C 03/06/15 108.0 12.40 14.00
UTX 150306C00109000 C 03/06/15 109.0 11.25 13.00
UTX 150306C00110000 C 03/06/15 110.0 10.40 12.00
UTX 150306C00111000 C 03/06/15 111.0 9.40 11.00
UTX 150306C00112000 C 03/06/15 112.0 8.45 10.00
UTX 150306C00113000 C 03/06/15 113.0 8.05 9.10
UTX 150306C00114000 C 03/06/15 114.0 7.05 8.00
UTX 150306C00115000 C 03/06/15 115.0 6.05 6.95
UTX 150306C00116000 C 03/06/15 116.0 5.05 5.95
UTX 150306C00117000 C 03/06/15 117.0 4.15 4.95
UTX 150306C00118000 C 03/06/15 118.0 3.20 3.90
UTX 150306C00119000 C 03/06/15 119.0 2.28 3.20
UTX 150306C00120000 C 03/06/15 120.0 1.78 1.97
UTX 150306C00121000 C 03/06/15 121.0 1.02 1.18
UTX 150306C00122000 C 03/06/15 122.0 0.46 0.54
UTX 150306C00123000 C 03/06/15 123.0 0.15 0.21
UTX 150306C00124000 C 03/06/15 124.0 0.04 0.13
UTX 150306C00125000 C 03/06/15 125.0 0.00 0.07
UTX 150306C00126000 C 03/06/15 126.0 0.00 0.13
UTX 150306C00127000 C 03/06/15 127.0 0.00 0.13
UTX 150306C00128000 C 03/06/15 128.0 0.00 0.14
UTX 150306C00129000 C 03/06/15 129.0 0.00 0.13
UTX 150306C00130000 C 03/06/15 130.0 0.00 0.13
UTX 150306C00131000 C 03/06/15 131.0 0.00 0.25
UTX 150306C00132000 C 03/06/15 132.0 0.00 0.13
UTX 150306C00133000 C 03/06/15 133.0 0.00 0.13
UTX 150306C00134000 C 03/06/15 134.0 0.00 0.13
UTX 150306C00135000 C 03/06/15 135.0 0.00 0.13
UTX 150306C00136000 C 03/06/15 136.0 0.00 0.13
UTX 150306C00137000 C 03/06/15 137.0 0.00 0.13
UTX 150306C00138000 C 03/06/15 138.0 0.00 0.13
UTX 150306C00139000 C 03/06/15 139.0 0.00 0.13
UTX 150306C00140000 C 03/06/15 140.0 0.00 0.13
UTX 150306C00141000 C 03/06/15 141.0 0.00 0.13
UTX 150306C00145000 C 03/06/15 145.0 0.00 0.13
UTX 150306C00150000 C 03/06/15 150.0 0.00 0.15
UTX 150306C00155000 C 03/06/15 155.0 0.00 0.14
UTX 150306C00160000 C 03/06/15 160.0 0.00 0.15
UTX 150306C00165000 C 03/06/15 165.0 0.00 0.15
UTX 150306P00090000 P 03/06/15 90.0 0.00 0.20
UTX 150306P00092500 P 03/06/15 92.5 0.00 0.18
UTX 150306P00095000 P 03/06/15 95.0 0.00 0.16
UTX 150306P00097500 P 03/06/15 97.5 0.00 0.16
UTX 150306P00100000 P 03/06/15 100.0 0.00 0.14
UTX 150306P00104000 P 03/06/15 104.0 0.00 0.17
UTX 150306P00105000 P 03/06/15 105.0 0.00 0.14
UTX 150306P00106000 P 03/06/15 106.0 0.00 0.17
UTX 150306P00107000 P 03/06/15 107.0 0.00 0.17
UTX 150306P00108000 P 03/06/15 108.0 0.00 0.16
UTX 150306P00109000 P 03/06/15 109.0 0.00 0.03
UTX 150306P00110000 P 03/06/15 110.0 0.00 0.05
UTX 150306P00111000 P 03/06/15 111.0 0.00 0.17
UTX 150306P00112000 P 03/06/15 112.0 0.00 0.13
UTX 150306P00113000 P 03/06/15 113.0 0.00 0.14
UTX 150306P00114000 P 03/06/15 114.0 0.00 0.20
UTX 150306P00115000 P 03/06/15 115.0 0.01 0.05
UTX 150306P00116000 P 03/06/15 116.0 0.01 0.15
UTX 150306P00117000 P 03/06/15 117.0 0.01 0.13
UTX 150306P00118000 P 03/06/15 118.0 0.06 0.34
UTX 150306P00119000 P 03/06/15 119.0 0.02 0.49
UTX 150306P00120000 P 03/06/15 120.0 0.10 0.24
UTX 150306P00121000 P 03/06/15 121.0 0.35 0.44
UTX 150306P00122000 P 03/06/15 122.0 0.74 0.84
UTX 150306P00123000 P 03/06/15 123.0 1.36 1.64
UTX 150306P00124000 P 03/06/15 124.0 1.32 3.10
UTX 150306P00125000 P 03/06/15 125.0 2.45 3.95
UTX 150306P00126000 P 03/06/15 126.0 3.05 5.00
UTX 150306P00127000 P 03/06/15 127.0 4.05 6.00
UTX 150306P00128000 P 03/06/15 128.0 4.90 7.05
UTX 150306P00129000 P 03/06/15 129.0 5.55 8.05
UTX 150306P00130000 P 03/06/15 130.0 6.45 9.05
UTX 150306P00131000 P 03/06/15 131.0 7.50 10.00
UTX 150306P00132000 P 03/06/15 132.0 8.40 11.85
UTX 150306P00133000 P 03/06/15 133.0 9.30 12.25
UTX 150306P00134000 P 03/06/15 134.0 10.60 13.25
UTX 150306P00135000 P 03/06/15 135.0 11.25 14.25
UTX 150306P00136000 P 03/06/15 136.0 12.25 15.10
UTX 150306P00137000 P 03/06/15 137.0 13.50 17.15
UTX 150306P00138000 P 03/06/15 138.0 14.25 18.00
UTX 150306P00139000 P 03/06/15 139.0 15.35 19.00
UTX 150306P00140000 P 03/06/15 140.0 16.20 19.90
UTX 150306P00141000 P 03/06/15 141.0 17.25 20.15
UTX 150306P00145000 P 03/06/15 145.0 21.25 24.15
UTX 150306P00150000 P 03/06/15 150.0 26.30 29.15
UTX 150306P00155000 P 03/06/15 155.0 31.30 34.15
UTX 150306P00160000 P 03/06/15 160.0 36.50 39.15
UTX 150306P00165000 P 03/06/15 165.0 41.40 44.15
UTX 150313C00090000 C 03/13/15 90.0 30.20 33.65
UTX 150313C00095000 C 03/13/15 95.0 24.50 28.75
UTX 150313C00100000 C 03/13/15 100.0 19.55 23.70
UTX 150313C00104000 C 03/13/15 104.0 16.40 19.35
UTX 150313C00105000 C 03/13/15 105.0 15.40 18.35
UTX 150313C00106000 C 03/13/15 106.0 14.05 17.35
UTX 150313C00107000 C 03/13/15 107.0 13.40 16.35
UTX 150313C00108000 C 03/13/15 108.0 12.35 15.35
UTX 150313C00109000 C 03/13/15 109.0 12.05 13.30
UTX 150313C00110000 C 03/13/15 110.0 10.30 13.40
UTX 150313C00111000 C 03/13/15 111.0 9.25 12.40
UTX 150313C00112000 C 03/13/15 112.0 8.95 10.30
UTX 150313C00113000 C 03/13/15 113.0 7.80 10.15
UTX 150313C00114000 C 03/13/15 114.0 7.15 8.25
UTX 150313C00115000 C 03/13/15 115.0 6.20 7.25
UTX 150313C00116000 C 03/13/15 116.0 5.20 6.25
UTX 150313C00117000 C 03/13/15 117.0 4.35 5.40
UTX 150313C00118000 C 03/13/15 118.0 3.50 4.35
UTX 150313C00119000 C 03/13/15 119.0 3.05 3.25
UTX 150313C00120000 C 03/13/15 120.0 2.29 2.50
UTX 150313C00121000 C 03/13/15 121.0 1.57 1.66
UTX 150313C00122000 C 03/13/15 122.0 0.98 1.06
UTX 150313C00123000 C 03/13/15 123.0 0.55 0.72
UTX 150313C00124000 C 03/13/15 124.0 0.27 0.34
UTX 150313C00125000 C 03/13/15 125.0 0.08 0.18
UTX 150313C00126000 C 03/13/15 126.0 0.00 0.31
UTX 150313C00127000 C 03/13/15 127.0 0.00 0.14
UTX 150313C00128000 C 03/13/15 128.0 0.00 0.13
UTX 150313C00129000 C 03/13/15 129.0 0.00 0.13
UTX 150313C00130000 C 03/13/15 130.0 0.00 0.13
UTX 150313C00131000 C 03/13/15 131.0 0.00 0.13
UTX 150313C00132000 C 03/13/15 132.0 0.00 0.13
UTX 150313C00133000 C 03/13/15 133.0 0.00 0.13
UTX 150313C00134000 C 03/13/15 134.0 0.00 0.13
UTX 150313C00135000 C 03/13/15 135.0 0.00 0.13
UTX 150313C00136000 C 03/13/15 136.0 0.00 0.13
UTX 150313C00137000 C 03/13/15 137.0 0.00 0.13
UTX 150313C00138000 C 03/13/15 138.0 0.00 0.13
UTX 150313C00139000 C 03/13/15 139.0 0.00 0.13
UTX 150313C00140000 C 03/13/15 140.0 0.00 0.13
UTX 150313C00141000 C 03/13/15 141.0 0.00 0.13
UTX 150313P00090000 P 03/13/15 90.0 0.00 0.11
UTX 150313P00095000 P 03/13/15 95.0 0.00 0.14
UTX 150313P00100000 P 03/13/15 100.0 0.00 0.13
UTX 150313P00104000 P 03/13/15 104.0 0.01 0.03
UTX 150313P00105000 P 03/13/15 105.0 0.01 0.05
UTX 150313P00106000 P 03/13/15 106.0 0.01 0.09
UTX 150313P00107000 P 03/13/15 107.0 0.01 0.09
UTX 150313P00108000 P 03/13/15 108.0 0.02 0.08
UTX 150313P00109000 P 03/13/15 109.0 0.03 0.05
UTX 150313P00110000 P 03/13/15 110.0 0.02 0.10
UTX 150313P00111000 P 03/13/15 111.0 0.02 0.19
UTX 150313P00112000 P 03/13/15 112.0 0.02 0.33
UTX 150313P00113000 P 03/13/15 113.0 0.03 0.29
UTX 150313P00114000 P 03/13/15 114.0 0.03 0.39
UTX 150313P00115000 P 03/13/15 115.0 0.03 0.50
UTX 150313P00116000 P 03/13/15 116.0 0.07 0.40
UTX 150313P00117000 P 03/13/15 117.0 0.11 0.50
UTX 150313P00118000 P 03/13/15 118.0 0.28 0.38
UTX 150313P00119000 P 03/13/15 119.0 0.39 0.47
UTX 150313P00120000 P 03/13/15 120.0 0.59 0.66
UTX 150313P00121000 P 03/13/15 121.0 0.86 0.94
UTX 150313P00122000 P 03/13/15 122.0 1.26 1.34
UTX 150313P00123000 P 03/13/15 123.0 1.82 1.92
UTX 150313P00124000 P 03/13/15 124.0 2.47 2.70
UTX 150313P00125000 P 03/13/15 125.0 2.40 4.10
UTX 150313P00126000 P 03/13/15 126.0 3.20 5.05
UTX 150313P00127000 P 03/13/15 127.0 4.75 5.65
UTX 150313P00128000 P 03/13/15 128.0 5.05 7.05
UTX 150313P00129000 P 03/13/15 129.0 6.00 8.15
UTX 150313P00130000 P 03/13/15 130.0 6.75 9.65
UTX 150313P00131000 P 03/13/15 131.0 7.30 10.80
UTX 150313P00132000 P 03/13/15 132.0 8.45 11.80
UTX 150313P00133000 P 03/13/15 133.0 9.20 12.20
UTX 150313P00134000 P 03/13/15 134.0 10.30 13.20
UTX 150313P00135000 P 03/13/15 135.0 11.25 14.10
UTX 150313P00136000 P 03/13/15 136.0 12.50 15.10
UTX 150313P00137000 P 03/13/15 137.0 13.25 16.15
UTX 150313P00138000 P 03/13/15 138.0 14.65 16.70
UTX 150313P00139000 P 03/13/15 139.0 15.60 18.25
UTX 150313P00140000 P 03/13/15 140.0 16.50 19.90
UTX 150313P00141000 P 03/13/15 141.0 17.40 20.60
UTX 150320C00060000 C 03/20/15 60.0 59.40 63.70
UTX 150320C00065000 C 03/20/15 65.0 54.40 58.75
UTX 150320C00070000 C 03/20/15 70.0 49.45 53.75
UTX 150320C00075000 C 03/20/15 75.0 44.85 48.50
UTX 150320C00080000 C 03/20/15 80.0 39.40 43.85
UTX 150320C00085000 C 03/20/15 85.0 34.55 38.75
UTX 150320C00090000 C 03/20/15 90.0 29.45 33.85
UTX 150320C00095000 C 03/20/15 95.0 24.45 28.85
UTX 150320C00099000 C 03/20/15 99.0 20.90 24.50
UTX 150320C00100000 C 03/20/15 100.0 20.35 23.55
UTX 150320C00101000 C 03/20/15 101.0 18.50 22.25
UTX 150320C00102000 C 03/20/15 102.0 18.40 21.35
UTX 150320C00103000 C 03/20/15 103.0 17.85 20.40
UTX 150320C00104000 C 03/20/15 104.0 16.30 19.40
UTX 150320C00105000 C 03/20/15 105.0 16.10 17.45
UTX 150320C00106000 C 03/20/15 106.0 14.75 16.45
UTX 150320C00107000 C 03/20/15 107.0 13.40 16.40
UTX 150320C00108000 C 03/20/15 108.0 12.40 15.40
UTX 150320C00109000 C 03/20/15 109.0 11.45 14.45
UTX 150320C00110000 C 03/20/15 110.0 11.15 12.30
UTX 150320C00111000 C 03/20/15 111.0 10.20 11.30
UTX 150320C00112000 C 03/20/15 112.0 9.20 10.30
UTX 150320C00113000 C 03/20/15 113.0 8.55 9.25
UTX 150320C00114000 C 03/20/15 114.0 7.25 8.30
UTX 150320C00115000 C 03/20/15 115.0 6.30 7.35
UTX 150320C00116000 C 03/20/15 116.0 5.45 6.40
UTX 150320C00117000 C 03/20/15 117.0 4.55 5.50
UTX 150320C00118000 C 03/20/15 118.0 4.10 4.60
UTX 150320C00119000 C 03/20/15 119.0 3.35 3.55
UTX 150320C00120000 C 03/20/15 120.0 2.59 2.69
UTX 150320C00121000 C 03/20/15 121.0 1.91 2.00
UTX 150320C00122000 C 03/20/15 122.0 1.33 1.42
UTX 150320C00123000 C 03/20/15 123.0 0.86 0.95
UTX 150320C00124000 C 03/20/15 124.0 0.52 0.60
UTX 150320C00125000 C 03/20/15 125.0 0.28 0.38
UTX 150320C00126000 C 03/20/15 126.0 0.13 0.18
UTX 150320C00127000 C 03/20/15 127.0 0.05 0.13
UTX 150320C00128000 C 03/20/15 128.0 0.01 0.07
UTX 150320C00129000 C 03/20/15 129.0 0.00 0.04
UTX 150320C00130000 C 03/20/15 130.0 0.00 0.04
UTX 150320C00131000 C 03/20/15 131.0 0.00 0.03
UTX 150320C00132000 C 03/20/15 132.0 0.00 0.03
UTX 150320C00133000 C 03/20/15 133.0 0.00 0.03
UTX 150320C00134000 C 03/20/15 134.0 0.00 0.03
UTX 150320C00135000 C 03/20/15 135.0 0.00 0.03
UTX 150320C00136000 C 03/20/15 136.0 0.00 0.03
UTX 150320C00137000 C 03/20/15 137.0 0.00 0.03
UTX 150320C00138000 C 03/20/15 138.0 0.00 0.03
UTX 150320C00139000 C 03/20/15 139.0 0.00 0.03
UTX 150320C00140000 C 03/20/15 140.0 0.00 0.03
UTX 150320C00145000 C 03/20/15 145.0 0.00 0.02
UTX 150320C00150000 C 03/20/15 150.0 0.00 0.02
UTX 150320C00155000 C 03/20/15 155.0 0.00 0.02
UTX 150320C00160000 C 03/20/15 160.0 0.00 0.02
UTX 150320C00165000 C 03/20/15 165.0 0.00 0.02
UTX 150320C00170000 C 03/20/15 170.0 0.00 0.02
UTX 150320C00175000 C 03/20/15 175.0 0.00 0.02
UTX 150320P00060000 P 03/20/15 60.0 0.00 0.02
UTX 150320P00065000 P 03/20/15 65.0 0.00 0.02
UTX 150320P00070000 P 03/20/15 70.0 0.00 0.03
UTX 150320P00075000 P 03/20/15 75.0 0.00 0.01
UTX 150320P00080000 P 03/20/15 80.0 0.00 0.01
UTX 150320P00085000 P 03/20/15 85.0 0.00 0.02
UTX 150320P00090000 P 03/20/15 90.0 0.00 0.03
UTX 150320P00095000 P 03/20/15 95.0 0.00 0.04
UTX 150320P00099000 P 03/20/15 99.0 0.00 0.05
UTX 150320P00100000 P 03/20/15 100.0 0.01 0.03
UTX 150320P00101000 P 03/20/15 101.0 0.01 0.05
UTX 150320P00102000 P 03/20/15 102.0 0.02 0.06
UTX 150320P00103000 P 03/20/15 103.0 0.02 0.04
UTX 150320P00104000 P 03/20/15 104.0 0.02 0.07
UTX 150320P00105000 P 03/20/15 105.0 0.03 0.06
UTX 150320P00106000 P 03/20/15 106.0 0.03 0.11
UTX 150320P00107000 P 03/20/15 107.0 0.04 0.13
UTX 150320P00108000 P 03/20/15 108.0 0.05 0.14
UTX 150320P00109000 P 03/20/15 109.0 0.06 0.15
UTX 150320P00110000 P 03/20/15 110.0 0.08 0.13
UTX 150320P00111000 P 03/20/15 111.0 0.09 0.20
UTX 150320P00112000 P 03/20/15 112.0 0.11 0.23
UTX 150320P00113000 P 03/20/15 113.0 0.13 0.26
UTX 150320P00114000 P 03/20/15 114.0 0.16 0.23
UTX 150320P00115000 P 03/20/15 115.0 0.21 0.26
UTX 150320P00116000 P 03/20/15 116.0 0.27 0.35
UTX 150320P00117000 P 03/20/15 117.0 0.36 0.45
UTX 150320P00118000 P 03/20/15 118.0 0.48 0.54
UTX 150320P00119000 P 03/20/15 119.0 0.64 0.73
UTX 150320P00120000 P 03/20/15 120.0 0.87 0.96
UTX 150320P00121000 P 03/20/15 121.0 1.18 1.29
UTX 150320P00122000 P 03/20/15 122.0 1.60 1.68
UTX 150320P00123000 P 03/20/15 123.0 2.13 2.27
UTX 150320P00124000 P 03/20/15 124.0 2.76 2.92
UTX 150320P00125000 P 03/20/15 125.0 3.45 3.70
UTX 150320P00126000 P 03/20/15 126.0 3.50 5.05
UTX 150320P00127000 P 03/20/15 127.0 4.20 6.05
UTX 150320P00128000 P 03/20/15 128.0 5.10 7.00
UTX 150320P00129000 P 03/20/15 129.0 6.05 7.95
UTX 150320P00130000 P 03/20/15 130.0 7.00 9.15
UTX 150320P00131000 P 03/20/15 131.0 8.00 10.60
UTX 150320P00132000 P 03/20/15 132.0 8.30 11.60
UTX 150320P00133000 P 03/20/15 133.0 9.25 12.90
UTX 150320P00134000 P 03/20/15 134.0 10.30 14.00
UTX 150320P00135000 P 03/20/15 135.0 11.20 15.00
UTX 150320P00136000 P 03/20/15 136.0 12.25 16.00
UTX 150320P00137000 P 03/20/15 137.0 13.25 16.90
UTX 150320P00138000 P 03/20/15 138.0 14.25 17.90
UTX 150320P00139000 P 03/20/15 139.0 15.20 19.00
UTX 150320P00140000 P 03/20/15 140.0 16.35 20.00
UTX 150320P00145000 P 03/20/15 145.0 21.50 24.55
UTX 150320P00150000 P 03/20/15 150.0 26.50 29.55
UTX 150320P00155000 P 03/20/15 155.0 31.35 34.95
UTX 150320P00160000 P 03/20/15 160.0 36.35 39.95
UTX 150320P00165000 P 03/20/15 165.0 41.20 45.50
UTX 150320P00170000 P 03/20/15 170.0 46.20 50.50
UTX 150320P00175000 P 03/20/15 175.0 51.20 55.50
UTX 150327C00095000 C 03/27/15 95.0 25.40 28.65
UTX 150327C00100000 C 03/27/15 100.0 20.90 23.60
UTX 150327C00103000 C 03/27/15 103.0 18.05 20.40
UTX 150327C00104000 C 03/27/15 104.0 17.05 19.45
UTX 150327C00105000 C 03/27/15 105.0 15.70 18.45
UTX 150327C00106000 C 03/27/15 106.0 15.05 17.45
UTX 150327C00107000 C 03/27/15 107.0 13.40 16.45
UTX 150327C00108000 C 03/27/15 108.0 12.40 15.50
UTX 150327C00109000 C 03/27/15 109.0 11.85 14.50
UTX 150327C00110000 C 03/27/15 110.0 11.10 13.50
UTX 150327C00111000 C 03/27/15 111.0 9.95 12.55
UTX 150327C00112000 C 03/27/15 112.0 8.85 11.30
UTX 150327C00113000 C 03/27/15 113.0 7.85 10.30
UTX 150327C00114000 C 03/27/15 114.0 7.45 9.35
UTX 150327C00115000 C 03/27/15 115.0 6.50 7.75
UTX 150327C00116000 C 03/27/15 116.0 5.90 6.60
UTX 150327C00117000 C 03/27/15 117.0 4.90 5.95
UTX 150327C00118000 C 03/27/15 118.0 4.35 4.60
UTX 150327C00119000 C 03/27/15 119.0 3.55 3.80
UTX 150327C00120000 C 03/27/15 120.0 2.82 3.05
UTX 150327C00121000 C 03/27/15 121.0 2.18 2.29
UTX 150327C00122000 C 03/27/15 122.0 1.60 1.73
UTX 150327C00123000 C 03/27/15 123.0 1.14 1.22
UTX 150327C00124000 C 03/27/15 124.0 0.74 0.83
UTX 150327C00125000 C 03/27/15 125.0 0.44 0.53
UTX 150327C00126000 C 03/27/15 126.0 0.22 0.39
UTX 150327C00127000 C 03/27/15 127.0 0.11 0.22
UTX 150327C00128000 C 03/27/15 128.0 0.05 0.15
UTX 150327C00129000 C 03/27/15 129.0 0.02 0.09
UTX 150327C00130000 C 03/27/15 130.0 0.00 0.06
UTX 150327C00131000 C 03/27/15 131.0 0.00 0.05
UTX 150327C00132000 C 03/27/15 132.0 0.00 0.04
UTX 150327C00133000 C 03/27/15 133.0 0.00 0.04
UTX 150327C00134000 C 03/27/15 134.0 0.00 0.03
UTX 150327C00135000 C 03/27/15 135.0 0.00 0.03
UTX 150327C00136000 C 03/27/15 136.0 0.00 0.03
UTX 150327C00137000 C 03/27/15 137.0 0.00 0.03
UTX 150327C00140000 C 03/27/15 140.0 0.00 0.03
UTX 150327P00095000 P 03/27/15 95.0 0.01 0.07
UTX 150327P00100000 P 03/27/15 100.0 0.03 0.08
UTX 150327P00103000 P 03/27/15 103.0 0.03 0.13
UTX 150327P00104000 P 03/27/15 104.0 0.03 0.15
UTX 150327P00105000 P 03/27/15 105.0 0.04 0.16
UTX 150327P00106000 P 03/27/15 106.0 0.04 0.19
UTX 150327P00107000 P 03/27/15 107.0 0.05 0.21
UTX 150327P00108000 P 03/27/15 108.0 0.06 0.24
UTX 150327P00109000 P 03/27/15 109.0 0.08 0.25
UTX 150327P00110000 P 03/27/15 110.0 0.10 0.28
UTX 150327P00111000 P 03/27/15 111.0 0.12 0.32
UTX 150327P00112000 P 03/27/15 112.0 0.16 0.36
UTX 150327P00113000 P 03/27/15 113.0 0.19 0.42
UTX 150327P00114000 P 03/27/15 114.0 0.24 0.48
UTX 150327P00115000 P 03/27/15 115.0 0.30 0.54
UTX 150327P00116000 P 03/27/15 116.0 0.42 0.63
UTX 150327P00117000 P 03/27/15 117.0 0.55 0.64
UTX 150327P00118000 P 03/27/15 118.0 0.69 0.77
UTX 150327P00119000 P 03/27/15 119.0 0.89 1.00
UTX 150327P00120000 P 03/27/15 120.0 1.11 1.32
UTX 150327P00121000 P 03/27/15 121.0 1.44 1.59
UTX 150327P00122000 P 03/27/15 122.0 1.87 1.97
UTX 150327P00123000 P 03/27/15 123.0 2.36 2.55
UTX 150327P00124000 P 03/27/15 124.0 3.00 3.20
UTX 150327P00125000 P 03/27/15 125.0 3.45 4.30
UTX 150327P00126000 P 03/27/15 126.0 4.20 4.95
UTX 150327P00127000 P 03/27/15 127.0 4.35 6.15
UTX 150327P00128000 P 03/27/15 128.0 5.15 7.05
UTX 150327P00129000 P 03/27/15 129.0 6.10 8.00
UTX 150327P00130000 P 03/27/15 130.0 7.05 9.00
UTX 150327P00131000 P 03/27/15 131.0 8.00 10.75
UTX 150327P00132000 P 03/27/15 132.0 9.00 11.90
UTX 150327P00133000 P 03/27/15 133.0 9.90 12.90
UTX 150327P00134000 P 03/27/15 134.0 10.20 13.10
UTX 150327P00135000 P 03/27/15 135.0 11.20 14.10
UTX 150327P00136000 P 03/27/15 136.0 12.50 16.00
UTX 150327P00137000 P 03/27/15 137.0 13.50 16.90
UTX 150327P00140000 P 03/27/15 140.0 16.45 19.35
UTX 150402C00095000 C 04/02/15 95.0 25.40 28.60
UTX 150402C00100000 C 04/02/15 100.0 20.80 23.65
UTX 150402C00104000 C 04/02/15 104.0 16.40 19.45
UTX 150402C00105000 C 04/02/15 105.0 16.05 17.45
UTX 150402C00106000 C 04/02/15 106.0 14.50 17.50
UTX 150402C00107000 C 04/02/15 107.0 14.10 16.55
UTX 150402C00108000 C 04/02/15 108.0 13.20 14.30
UTX 150402C00109000 C 04/02/15 109.0 12.25 13.75
UTX 150402C00110000 C 04/02/15 110.0 11.15 12.70
UTX 150402C00111000 C 04/02/15 111.0 10.35 12.65
UTX 150402C00112000 C 04/02/15 112.0 9.50 10.75
UTX 150402C00113000 C 04/02/15 113.0 8.40 10.45
UTX 150402C00114000 C 04/02/15 114.0 7.60 8.75
UTX 150402C00115000 C 04/02/15 115.0 6.75 7.75
UTX 150402C00116000 C 04/02/15 116.0 5.80 7.55
UTX 150402C00117000 C 04/02/15 117.0 4.45 6.65
UTX 150402C00118000 C 04/02/15 118.0 4.55 4.95
UTX 150402C00119000 C 04/02/15 119.0 3.80 4.15
UTX 150402C00120000 C 04/02/15 120.0 3.05 3.40
UTX 150402C00121000 C 04/02/15 121.0 2.41 2.74
UTX 150402C00122000 C 04/02/15 122.0 1.85 1.97
UTX 150402C00123000 C 04/02/15 123.0 1.35 1.59
UTX 150402C00124000 C 04/02/15 124.0 0.95 1.12
UTX 150402C00125000 C 04/02/15 125.0 0.63 0.76
UTX 150402C00126000 C 04/02/15 126.0 0.33 0.52
UTX 150402C00127000 C 04/02/15 127.0 0.23 0.32
UTX 150402C00128000 C 04/02/15 128.0 0.10 0.24
UTX 150402C00129000 C 04/02/15 129.0 0.06 0.15
UTX 150402C00130000 C 04/02/15 130.0 0.03 0.10
UTX 150402C00131000 C 04/02/15 131.0 0.01 0.06
UTX 150402C00132000 C 04/02/15 132.0 0.00 0.05
UTX 150402C00133000 C 04/02/15 133.0 0.00 0.04
UTX 150402C00134000 C 04/02/15 134.0 0.00 0.03
UTX 150402C00135000 C 04/02/15 135.0 0.00 0.03
UTX 150402C00140000 C 04/02/15 140.0 0.00 0.03
UTX 150402P00095000 P 04/02/15 95.0 0.03 0.08
UTX 150402P00100000 P 04/02/15 100.0 0.04 0.12
UTX 150402P00104000 P 04/02/15 104.0 0.05 0.18
UTX 150402P00105000 P 04/02/15 105.0 0.06 0.21
UTX 150402P00106000 P 04/02/15 106.0 0.07 0.24
UTX 150402P00107000 P 04/02/15 107.0 0.09 0.26
UTX 150402P00108000 P 04/02/15 108.0 0.11 0.29
UTX 150402P00109000 P 04/02/15 109.0 0.13 0.32
UTX 150402P00110000 P 04/02/15 110.0 0.15 0.36
UTX 150402P00111000 P 04/02/15 111.0 0.18 0.40
UTX 150402P00112000 P 04/02/15 112.0 0.23 0.44
UTX 150402P00113000 P 04/02/15 113.0 0.27 0.50
UTX 150402P00114000 P 04/02/15 114.0 0.33 0.57
UTX 150402P00115000 P 04/02/15 115.0 0.47 0.66
UTX 150402P00116000 P 04/02/15 116.0 0.56 0.68
UTX 150402P00117000 P 04/02/15 117.0 0.69 0.83
UTX 150402P00118000 P 04/02/15 118.0 0.84 0.99
UTX 150402P00119000 P 04/02/15 119.0 1.04 1.23
UTX 150402P00120000 P 04/02/15 120.0 1.27 1.49
UTX 150402P00121000 P 04/02/15 121.0 1.66 1.84
UTX 150402P00122000 P 04/02/15 122.0 2.11 2.23
UTX 150402P00123000 P 04/02/15 123.0 2.53 2.77
UTX 150402P00124000 P 04/02/15 124.0 3.15 3.40
UTX 150402P00125000 P 04/02/15 125.0 3.70 4.10
UTX 150402P00126000 P 04/02/15 126.0 3.75 5.30
UTX 150402P00127000 P 04/02/15 127.0 4.45 6.20
UTX 150402P00128000 P 04/02/15 128.0 5.25 7.10
UTX 150402P00129000 P 04/02/15 129.0 6.15 8.05
UTX 150402P00130000 P 04/02/15 130.0 7.05 9.75
UTX 150402P00131000 P 04/02/15 131.0 8.00 10.05
UTX 150402P00132000 P 04/02/15 132.0 9.00 11.40
UTX 150402P00133000 P 04/02/15 133.0 9.45 13.00
UTX 150402P00134000 P 04/02/15 134.0 10.35 13.45
UTX 150402P00135000 P 04/02/15 135.0 11.20 14.65
UTX 150402P00140000 P 04/02/15 140.0 16.45 19.35
UTX 150410C00100000 C 04/10/15 100.0 21.10 22.30
UTX 150410C00105000 C 04/10/15 105.0 15.55 18.55
UTX 150410C00109000 C 04/10/15 109.0 12.05 14.65
UTX 150410C00110000 C 04/10/15 110.0 11.30 12.55
UTX 150410C00111000 C 04/10/15 111.0 10.05 12.75
UTX 150410C00112000 C 04/10/15 112.0 9.05 11.80
UTX 150410C00113000 C 04/10/15 113.0 8.15 10.55
UTX 150410C00114000 C 04/10/15 114.0 7.75 8.80
UTX 150410C00115000 C 04/10/15 115.0 6.95 7.80
UTX 150410C00116000 C 04/10/15 116.0 6.05 7.75
UTX 150410C00117000 C 04/10/15 117.0 5.25 6.95
UTX 150410C00118000 C 04/10/15 118.0 4.75 5.15
UTX 150410C00119000 C 04/10/15 119.0 4.00 4.40
UTX 150410C00120000 C 04/10/15 120.0 3.30 3.70
UTX 150410C00121000 C 04/10/15 121.0 2.61 2.95
UTX 150410C00122000 C 04/10/15 122.0 2.08 2.20
UTX 150410C00123000 C 04/10/15 123.0 1.52 1.80
UTX 150410C00124000 C 04/10/15 124.0 1.05 1.35
UTX 150410C00125000 C 04/10/15 125.0 0.74 0.98
UTX 150410C00126000 C 04/10/15 126.0 0.50 0.72
UTX 150410C00127000 C 04/10/15 127.0 0.32 0.53
UTX 150410C00128000 C 04/10/15 128.0 0.20 0.35
UTX 150410C00129000 C 04/10/15 129.0 0.12 0.26
UTX 150410C00130000 C 04/10/15 130.0 0.07 0.17
UTX 150410C00131000 C 04/10/15 131.0 0.04 0.12
UTX 150410C00132000 C 04/10/15 132.0 0.02 0.08
UTX 150410C00133000 C 04/10/15 133.0 0.00 0.07
UTX 150410C00134000 C 04/10/15 134.0 0.00 0.05
UTX 150410C00135000 C 04/10/15 135.0 0.00 0.05
UTX 150410C00136000 C 04/10/15 136.0 0.00 0.04
UTX 150410C00137000 C 04/10/15 137.0 0.00 0.04
UTX 150410C00138000 C 04/10/15 138.0 0.00 0.03
UTX 150410C00140000 C 04/10/15 140.0 0.00 0.03
UTX 150410C00150000 C 04/10/15 150.0 0.00 0.03
UTX 150410C00155000 C 04/10/15 155.0 0.00 0.03
UTX 150410C00160000 C 04/10/15 160.0 0.00 0.03
UTX 150410P00100000 P 04/10/15 100.0 0.05 0.17
UTX 150410P00105000 P 04/10/15 105.0 0.10 0.28
UTX 150410P00109000 P 04/10/15 109.0 0.19 0.41
UTX 150410P00110000 P 04/10/15 110.0 0.23 0.45
UTX 150410P00111000 P 04/10/15 111.0 0.27 0.51
UTX 150410P00112000 P 04/10/15 112.0 0.32 0.56
UTX 150410P00113000 P 04/10/15 113.0 0.38 0.64
UTX 150410P00114000 P 04/10/15 114.0 0.46 0.73
UTX 150410P00115000 P 04/10/15 115.0 0.56 0.83
UTX 150410P00116000 P 04/10/15 116.0 0.68 0.96
UTX 150410P00117000 P 04/10/15 117.0 0.84 1.13
UTX 150410P00118000 P 04/10/15 118.0 1.03 1.33
UTX 150410P00119000 P 04/10/15 119.0 1.23 1.56
UTX 150410P00120000 P 04/10/15 120.0 1.48 1.73
UTX 150410P00121000 P 04/10/15 121.0 1.80 2.08
UTX 150410P00122000 P 04/10/15 122.0 2.26 2.51
UTX 150410P00123000 P 04/10/15 123.0 2.65 3.05
UTX 150410P00124000 P 04/10/15 124.0 3.20 3.60
UTX 150410P00125000 P 04/10/15 125.0 3.90 4.25
UTX 150410P00126000 P 04/10/15 126.0 4.55 5.45
UTX 150410P00127000 P 04/10/15 127.0 4.55 6.30
UTX 150410P00128000 P 04/10/15 128.0 5.40 7.20
UTX 150410P00129000 P 04/10/15 129.0 6.20 8.20
UTX 150410P00130000 P 04/10/15 130.0 7.05 9.10
UTX 150410P00131000 P 04/10/15 131.0 8.00 10.05
UTX 150410P00132000 P 04/10/15 132.0 8.95 11.15
UTX 150410P00133000 P 04/10/15 133.0 9.55 12.05
UTX 150410P00134000 P 04/10/15 134.0 10.45 13.95
UTX 150410P00135000 P 04/10/15 135.0 11.20 14.40
UTX 150410P00136000 P 04/10/15 136.0 12.40 15.95
UTX 150410P00137000 P 04/10/15 137.0 13.40 16.80
UTX 150410P00138000 P 04/10/15 138.0 14.50 17.90
UTX 150410P00140000 P 04/10/15 140.0 16.30 19.90
UTX 150410P00150000 P 04/10/15 150.0 26.25 30.50
UTX 150410P00155000 P 04/10/15 155.0 31.30 35.30
UTX 150410P00160000 P 04/10/15 160.0 36.40 39.60
UTX 150417C00065000 C 04/17/15 65.0 54.55 58.75
UTX 150417C00070000 C 04/17/15 70.0 49.55 53.75
UTX 150417C00075000 C 04/17/15 75.0 44.50 48.80
UTX 150417C00080000 C 04/17/15 80.0 39.55 43.75
UTX 150417C00085000 C 04/17/15 85.0 34.50 38.80
UTX 150417C00090000 C 04/17/15 90.0 29.50 33.70
UTX 150417C00095000 C 04/17/15 95.0 25.95 28.65
UTX 150417C00100000 C 04/17/15 100.0 21.00 23.70
UTX 150417C00105000 C 04/17/15 105.0 16.30 17.70
UTX 150417C00110000 C 04/17/15 110.0 11.50 12.50
UTX 150417C00115000 C 04/17/15 115.0 7.05 7.90
UTX 150417C00120000 C 04/17/15 120.0 3.55 3.70
UTX 150417C00125000 C 04/17/15 125.0 1.02 1.15
UTX 150417C00130000 C 04/17/15 130.0 0.12 0.20
UTX 150417C00135000 C 04/17/15 135.0 0.00 0.05
UTX 150417C00140000 C 04/17/15 140.0 0.00 0.03
UTX 150417C00145000 C 04/17/15 145.0 0.00 0.03
UTX 150417C00150000 C 04/17/15 150.0 0.00 0.03
UTX 150417C00155000 C 04/17/15 155.0 0.00 0.03
UTX 150417C00160000 C 04/17/15 160.0 0.00 0.03
UTX 150417C00165000 C 04/17/15 165.0 0.00 0.02
UTX 150417C00170000 C 04/17/15 170.0 0.00 0.02
UTX 150417C00175000 C 04/17/15 175.0 0.00 0.02
UTX 150417C00180000 C 04/17/15 180.0 0.00 0.02
UTX 150417C00185000 C 04/17/15 185.0 0.00 0.02
UTX 150417P00065000 P 04/17/15 65.0 0.00 0.02
UTX 150417P00070000 P 04/17/15 70.0 0.00 0.03
UTX 150417P00075000 P 04/17/15 75.0 0.01 0.02
UTX 150417P00080000 P 04/17/15 80.0 0.02 0.03
UTX 150417P00085000 P 04/17/15 85.0 0.05 0.08
UTX 150417P00090000 P 04/17/15 90.0 0.03 0.08
UTX 150417P00095000 P 04/17/15 95.0 0.05 0.12
UTX 150417P00100000 P 04/17/15 100.0 0.09 0.20
UTX 150417P00105000 P 04/17/15 105.0 0.18 0.30
UTX 150417P00110000 P 04/17/15 110.0 0.34 0.43
UTX 150417P00115000 P 04/17/15 115.0 0.75 0.84
UTX 150417P00120000 P 04/17/15 120.0 1.81 1.93
UTX 150417P00125000 P 04/17/15 125.0 4.25 4.45
UTX 150417P00130000 P 04/17/15 130.0 7.15 9.10
UTX 150417P00135000 P 04/17/15 135.0 11.70 14.05
UTX 150417P00140000 P 04/17/15 140.0 16.35 19.70
UTX 150417P00145000 P 04/17/15 145.0 21.50 24.60
UTX 150417P00150000 P 04/17/15 150.0 26.15 30.15
UTX 150417P00155000 P 04/17/15 155.0 31.50 34.85
UTX 150417P00160000 P 04/17/15 160.0 36.50 39.75
UTX 150417P00165000 P 04/17/15 165.0 41.40 45.15
UTX 150417P00170000 P 04/17/15 170.0 46.50 49.75
UTX 150417P00175000 P 04/17/15 175.0 51.65 54.90
UTX 150417P00180000 P 04/17/15 180.0 56.45 60.50
UTX 150417P00185000 P 04/17/15 185.0 61.40 65.50
UTX 150515C00050000 C 05/15/15 50.0 69.55 73.80
UTX 150515C00055000 C 05/15/15 55.0 64.55 68.75
UTX 150515C00060000 C 05/15/15 60.0 59.55 63.85
UTX 150515C00065000 C 05/15/15 65.0 54.50 58.80
UTX 150515C00070000 C 05/15/15 70.0 49.45 53.80
UTX 150515C00075000 C 05/15/15 75.0 44.55 48.85
UTX 150515C00080000 C 05/15/15 80.0 39.95 43.75
UTX 150515C00085000 C 05/15/15 85.0 35.70 38.65
UTX 150515C00090000 C 05/15/15 90.0 30.70 32.70
UTX 150515C00095000 C 05/15/15 95.0 25.80 27.65
UTX 150515C00100000 C 05/15/15 100.0 20.95 22.65
UTX 150515C00105000 C 05/15/15 105.0 16.60 17.75
UTX 150515C00110000 C 05/15/15 110.0 12.00 12.90
UTX 150515C00115000 C 05/15/15 115.0 7.60 8.25
UTX 150515C00120000 C 05/15/15 120.0 4.35 4.50
UTX 150515C00125000 C 05/15/15 125.0 1.80 1.86
UTX 150515C00130000 C 05/15/15 130.0 0.49 0.54
UTX 150515C00135000 C 05/15/15 135.0 0.08 0.18
UTX 150515C00140000 C 05/15/15 140.0 0.01 0.06
UTX 150515C00145000 C 05/15/15 145.0 0.00 0.04
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.03
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.03
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.03
UTX 150515P00050000 P 05/15/15 50.0 0.00 0.02
UTX 150515P00055000 P 05/15/15 55.0 0.00 0.03
UTX 150515P00060000 P 05/15/15 60.0 0.00 0.04
UTX 150515P00065000 P 05/15/15 65.0 0.00 0.05
UTX 150515P00070000 P 05/15/15 70.0 0.01 0.07
UTX 150515P00075000 P 05/15/15 75.0 0.04 0.09
UTX 150515P00080000 P 05/15/15 80.0 0.05 0.10
UTX 150515P00085000 P 05/15/15 85.0 0.06 0.14
UTX 150515P00090000 P 05/15/15 90.0 0.10 0.21
UTX 150515P00095000 P 05/15/15 95.0 0.17 0.21
UTX 150515P00100000 P 05/15/15 100.0 0.29 0.32
UTX 150515P00105000 P 05/15/15 105.0 0.47 0.54
UTX 150515P00110000 P 05/15/15 110.0 0.82 0.85
UTX 150515P00115000 P 05/15/15 115.0 1.53 1.60
UTX 150515P00120000 P 05/15/15 120.0 2.93 3.00
UTX 150515P00125000 P 05/15/15 125.0 5.40 5.60
UTX 150515P00130000 P 05/15/15 130.0 8.20 9.90
UTX 150515P00135000 P 05/15/15 135.0 12.00 14.65
UTX 150515P00140000 P 05/15/15 140.0 16.95 19.75
UTX 150515P00145000 P 05/15/15 145.0 21.75 25.55
UTX 150515P00150000 P 05/15/15 150.0 26.70 30.75
UTX 150515P00155000 P 05/15/15 155.0 31.60 35.90
UTX 150515P00160000 P 05/15/15 160.0 36.85 40.15
UTX 150821C00060000 C 08/21/15 60.0 59.45 63.90
UTX 150821C00065000 C 08/21/15 65.0 55.10 58.70
UTX 150821C00070000 C 08/21/15 70.0 49.60 53.80
UTX 150821C00075000 C 08/21/15 75.0 44.70 48.75
UTX 150821C00080000 C 08/21/15 80.0 39.75 43.80
UTX 150821C00085000 C 08/21/15 85.0 34.80 38.85
UTX 150821C00090000 C 08/21/15 90.0 29.85 34.00
UTX 150821C00095000 C 08/21/15 95.0 25.70 29.10
UTX 150821C00100000 C 08/21/15 100.0 21.50 24.20
UTX 150821C00105000 C 08/21/15 105.0 16.60 19.30
UTX 150821C00110000 C 08/21/15 110.0 12.85 14.90
UTX 150821C00115000 C 08/21/15 115.0 9.25 9.60
UTX 150821C00120000 C 08/21/15 120.0 6.00 6.20
UTX 150821C00125000 C 08/21/15 125.0 3.45 3.60
UTX 150821C00130000 C 08/21/15 130.0 1.74 1.89
UTX 150821C00135000 C 08/21/15 135.0 0.77 0.85
UTX 150821C00140000 C 08/21/15 140.0 0.30 0.39
UTX 150821C00145000 C 08/21/15 145.0 0.11 0.17
UTX 150821C00150000 C 08/21/15 150.0 0.04 0.11
UTX 150821C00155000 C 08/21/15 155.0 0.01 0.06
UTX 150821C00160000 C 08/21/15 160.0 0.00 0.05
UTX 150821C00165000 C 08/21/15 165.0 0.00 0.04
UTX 150821C00170000 C 08/21/15 170.0 0.00 0.04
UTX 150821C00175000 C 08/21/15 175.0 0.00 0.04
UTX 150821P00060000 P 08/21/15 60.0 0.07 0.13
UTX 150821P00065000 P 08/21/15 65.0 0.11 0.15
UTX 150821P00070000 P 08/21/15 70.0 0.14 0.21
UTX 150821P00075000 P 08/21/15 75.0 0.20 0.30
UTX 150821P00080000 P 08/21/15 80.0 0.26 0.38
UTX 150821P00085000 P 08/21/15 85.0 0.37 0.42
UTX 150821P00090000 P 08/21/15 90.0 0.50 0.63
UTX 150821P00095000 P 08/21/15 95.0 0.69 0.74
UTX 150821P00100000 P 08/21/15 100.0 1.00 1.10
UTX 150821P00105000 P 08/21/15 105.0 1.46 1.56
UTX 150821P00110000 P 08/21/15 110.0 2.18 2.28
UTX 150821P00115000 P 08/21/15 115.0 3.25 3.45
UTX 150821P00120000 P 08/21/15 120.0 5.05 5.20
UTX 150821P00125000 P 08/21/15 125.0 7.55 7.75
UTX 150821P00130000 P 08/21/15 130.0 10.90 11.15
UTX 150821P00135000 P 08/21/15 135.0 13.65 15.70
UTX 150821P00140000 P 08/21/15 140.0 18.10 20.40
UTX 150821P00145000 P 08/21/15 145.0 22.25 26.00
UTX 150821P00150000 P 08/21/15 150.0 27.25 31.10
UTX 150821P00155000 P 08/21/15 155.0 32.10 36.05
UTX 150821P00160000 P 08/21/15 160.0 37.20 41.35
UTX 150821P00165000 P 08/21/15 165.0 42.05 46.20
UTX 150821P00170000 P 08/21/15 170.0 47.10 51.10
UTX 150821P00175000 P 08/21/15 175.0 52.05 56.10
UTX 160115C00050000 C 01/15/16 50.0 69.55 74.10
UTX 160115C00055000 C 01/15/16 55.0 64.55 69.25
UTX 160115C00060000 C 01/15/16 60.0 59.50 64.10
UTX 160115C00065000 C 01/15/16 65.0 54.50 59.10
UTX 160115C00070000 C 01/15/16 70.0 49.60 54.50
UTX 160115C00075000 C 01/15/16 75.0 44.60 49.30
UTX 160115C00080000 C 01/15/16 80.0 39.65 44.30
UTX 160115C00085000 C 01/15/16 85.0 35.50 39.10
UTX 160115C00090000 C 01/15/16 90.0 31.45 34.30
UTX 160115C00095000 C 01/15/16 95.0 26.55 29.85
UTX 160115C00097500 C 01/15/16 97.5 24.45 27.55
UTX 160115C00100000 C 01/15/16 100.0 22.00 25.30
UTX 160115C00105000 C 01/15/16 105.0 18.20 21.05
UTX 160115C00110000 C 01/15/16 110.0 14.70 15.05
UTX 160115C00115000 C 01/15/16 115.0 11.15 11.40
UTX 160115C00120000 C 01/15/16 120.0 8.15 8.35
UTX 160115C00125000 C 01/15/16 125.0 5.65 5.85
UTX 160115C00130000 C 01/15/16 130.0 3.70 3.90
UTX 160115C00135000 C 01/15/16 135.0 2.32 2.45
UTX 160115C00140000 C 01/15/16 140.0 1.39 1.53
UTX 160115C00145000 C 01/15/16 145.0 0.79 0.93
UTX 160115C00150000 C 01/15/16 150.0 0.43 0.57
UTX 160115C00155000 C 01/15/16 155.0 0.20 0.34
UTX 160115C00160000 C 01/15/16 160.0 0.10 0.22
UTX 160115C00165000 C 01/15/16 165.0 0.04 0.14
UTX 160115C00170000 C 01/15/16 170.0 0.02 0.34
UTX 160115C00175000 C 01/15/16 175.0 0.01 0.31
UTX 160115P00050000 P 01/15/16 50.0 0.15 0.31
UTX 160115P00055000 P 01/15/16 55.0 0.20 0.28
UTX 160115P00060000 P 01/15/16 60.0 0.27 0.39
UTX 160115P00065000 P 01/15/16 65.0 0.35 0.49
UTX 160115P00070000 P 01/15/16 70.0 0.47 0.60
UTX 160115P00075000 P 01/15/16 75.0 0.59 0.73
UTX 160115P00080000 P 01/15/16 80.0 0.76 0.92
UTX 160115P00085000 P 01/15/16 85.0 0.97 1.11
UTX 160115P00090000 P 01/15/16 90.0 1.26 1.42
UTX 160115P00095000 P 01/15/16 95.0 1.70 1.87
UTX 160115P00097500 P 01/15/16 97.5 1.93 2.05
UTX 160115P00100000 P 01/15/16 100.0 2.25 2.45
UTX 160115P00105000 P 01/15/16 105.0 3.05 3.30
UTX 160115P00110000 P 01/15/16 110.0 4.10 4.40
UTX 160115P00115000 P 01/15/16 115.0 5.65 5.95
UTX 160115P00120000 P 01/15/16 120.0 7.65 7.85
UTX 160115P00125000 P 01/15/16 125.0 10.15 10.40
UTX 160115P00130000 P 01/15/16 130.0 13.20 14.45
UTX 160115P00135000 P 01/15/16 135.0 16.80 17.85
UTX 160115P00140000 P 01/15/16 140.0 18.85 21.80
UTX 160115P00145000 P 01/15/16 145.0 23.35 26.55
UTX 160115P00150000 P 01/15/16 150.0 28.00 31.15
UTX 160115P00155000 P 01/15/16 155.0 32.40 36.95
UTX 160115P00160000 P 01/15/16 160.0 37.00 41.80
UTX 160115P00165000 P 01/15/16 165.0 42.25 46.75
UTX 160115P00170000 P 01/15/16 170.0 47.20 51.65
UTX 160115P00175000 P 01/15/16 175.0 52.10 56.65
UTX 170120C00050000 C 01/20/17 50.0 69.55 74.50
UTX 170120C00055000 C 01/20/17 55.0 64.50 69.10
UTX 170120C00060000 C 01/20/17 60.0 59.50 64.10
UTX 170120C00065000 C 01/20/17 65.0 54.50 59.15
UTX 170120C00070000 C 01/20/17 70.0 49.25 52.50
UTX 170120C00075000 C 01/20/17 75.0 44.55 49.45
UTX 170120C00080000 C 01/20/17 80.0 40.20 44.70
UTX 170120C00085000 C 01/20/17 85.0 36.15 40.05
UTX 170120C00090000 C 01/20/17 90.0 32.55 35.95
UTX 170120C00095000 C 01/20/17 95.0 28.25 31.80
UTX 170120C00100000 C 01/20/17 100.0 25.00 26.95
UTX 170120C00105000 C 01/20/17 105.0 21.10 22.05
UTX 170120C00110000 C 01/20/17 110.0 17.75 18.70
UTX 170120C00115000 C 01/20/17 115.0 14.65 15.50
UTX 170120C00120000 C 01/20/17 120.0 11.90 12.75
UTX 170120C00125000 C 01/20/17 125.0 9.60 10.30
UTX 170120C00130000 C 01/20/17 130.0 7.55 8.35
UTX 170120C00135000 C 01/20/17 135.0 5.85 6.70
UTX 170120C00140000 C 01/20/17 140.0 4.45 5.25
UTX 170120C00145000 C 01/20/17 145.0 3.30 4.10
UTX 170120C00150000 C 01/20/17 150.0 2.42 3.15
UTX 170120C00155000 C 01/20/17 155.0 1.77 2.46
UTX 170120C00160000 C 01/20/17 160.0 1.27 1.91
UTX 170120C00165000 C 01/20/17 165.0 0.91 1.47
UTX 170120C00170000 C 01/20/17 170.0 0.65 1.14
UTX 170120C00175000 C 01/20/17 175.0 0.47 0.76
UTX 170120P00050000 P 01/20/17 50.0 0.50 0.79
UTX 170120P00055000 P 01/20/17 55.0 0.71 0.99
UTX 170120P00060000 P 01/20/17 60.0 0.90 1.24
UTX 170120P00065000 P 01/20/17 65.0 1.10 1.52
UTX 170120P00070000 P 01/20/17 70.0 1.37 1.84
UTX 170120P00075000 P 01/20/17 75.0 1.67 2.25
UTX 170120P00080000 P 01/20/17 80.0 2.15 2.71
UTX 170120P00085000 P 01/20/17 85.0 2.64 3.30
UTX 170120P00090000 P 01/20/17 90.0 3.35 4.00
UTX 170120P00095000 P 01/20/17 95.0 4.20 4.95
UTX 170120P00100000 P 01/20/17 100.0 5.30 5.70
UTX 170120P00105000 P 01/20/17 105.0 6.60 7.40
UTX 170120P00110000 P 01/20/17 110.0 8.20 9.00
UTX 170120P00115000 P 01/20/17 115.0 10.10 10.90
UTX 170120P00120000 P 01/20/17 120.0 12.30 13.15
UTX 170120P00125000 P 01/20/17 125.0 14.85 15.70
UTX 170120P00130000 P 01/20/17 130.0 18.00 18.65
UTX 170120P00135000 P 01/20/17 135.0 21.00 21.90
UTX 170120P00140000 P 01/20/17 140.0 24.50 25.50
UTX 170120P00145000 P 01/20/17 145.0 26.35 30.10
UTX 170120P00150000 P 01/20/17 150.0 30.45 34.10
UTX 170120P00155000 P 01/20/17 155.0 34.70 38.30
UTX 170120P00160000 P 01/20/17 160.0 39.10 42.65
UTX 170120P00165000 P 01/20/17 165.0 44.05 47.85
UTX 170120P00170000 P 01/20/17 170.0 48.50 52.30
UTX 170120P00175000 P 01/20/17 175.0 53.20 57.00

OPRA data is delayed 15 minutes.