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 (2015-04-17)Premium Content

United Technologies Corporation (UTX)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 150710C00085000 C 07/10/15 85.0 22.85 25.45
UTX 150710C00090000 C 07/10/15 90.0 17.85 21.25
UTX 150710C00093000 C 07/10/15 93.0 14.75 17.40
UTX 150710C00094000 C 07/10/15 94.0 13.75 16.55
UTX 150710C00095000 C 07/10/15 95.0 12.70 15.65
UTX 150710C00096000 C 07/10/15 96.0 11.75 14.35
UTX 150710C00097000 C 07/10/15 97.0 10.75 13.30
UTX 150710C00098000 C 07/10/15 98.0 9.75 12.40
UTX 150710C00098500 C 07/10/15 98.5 9.25 12.00
UTX 150710C00099000 C 07/10/15 99.0 8.95 11.40
UTX 150710C00099500 C 07/10/15 99.5 8.70 11.30
UTX 150710C00100000 C 07/10/15 100.0 7.90 10.35
UTX 150710C00101000 C 07/10/15 101.0 6.95 9.30
UTX 150710C00102000 C 07/10/15 102.0 5.95 8.30
UTX 150710C00103000 C 07/10/15 103.0 4.95 7.35
UTX 150710C00104000 C 07/10/15 104.0 4.00 6.35
UTX 150710C00105000 C 07/10/15 105.0 3.90 5.35
UTX 150710C00106000 C 07/10/15 106.0 2.71 4.40
UTX 150710C00107000 C 07/10/15 107.0 2.58 3.40
UTX 150710C00108000 C 07/10/15 108.0 2.20 2.49
UTX 150710C00109000 C 07/10/15 109.0 1.50 1.59
UTX 150710C00110000 C 07/10/15 110.0 0.82 0.95
UTX 150710C00111000 C 07/10/15 111.0 0.38 0.44
UTX 150710C00112000 C 07/10/15 112.0 0.13 0.18
UTX 150710C00113000 C 07/10/15 113.0 0.00 0.14
UTX 150710C00114000 C 07/10/15 114.0 0.00 0.09
UTX 150710C00115000 C 07/10/15 115.0 0.00 0.14
UTX 150710C00116000 C 07/10/15 116.0 0.00 0.14
UTX 150710C00117000 C 07/10/15 117.0 0.01 0.14
UTX 150710C00118000 C 07/10/15 118.0 0.01 0.14
UTX 150710C00119000 C 07/10/15 119.0 0.00 0.13
UTX 150710C00120000 C 07/10/15 120.0 0.00 0.14
UTX 150710C00121000 C 07/10/15 121.0 0.00 0.14
UTX 150710C00122000 C 07/10/15 122.0 0.00 0.13
UTX 150710C00123000 C 07/10/15 123.0 0.00 0.46
UTX 150710C00124000 C 07/10/15 124.0 0.00 0.38
UTX 150710C00125000 C 07/10/15 125.0 0.00 0.10
UTX 150710C00126000 C 07/10/15 126.0 0.00 0.14
UTX 150710C00127000 C 07/10/15 127.0 0.00 0.13
UTX 150710C00128000 C 07/10/15 128.0 0.00 0.14
UTX 150710C00129000 C 07/10/15 129.0 0.00 0.13
UTX 150710C00130000 C 07/10/15 130.0 0.00 0.18
UTX 150710C00131000 C 07/10/15 131.0 0.00 0.42
UTX 150710C00132000 C 07/10/15 132.0 0.00 0.50
UTX 150710C00135000 C 07/10/15 135.0 0.00 0.19
UTX 150710C00140000 C 07/10/15 140.0 0.00 0.19
UTX 150710C00145000 C 07/10/15 145.0 0.00 0.19
UTX 150710C00150000 C 07/10/15 150.0 0.00 0.16
UTX 150710C00155000 C 07/10/15 155.0 0.00 0.15
UTX 150710P00085000 P 07/10/15 85.0 0.00 0.16
UTX 150710P00090000 P 07/10/15 90.0 0.00 0.16
UTX 150710P00093000 P 07/10/15 93.0 0.00 0.16
UTX 150710P00094000 P 07/10/15 94.0 0.00 0.16
UTX 150710P00095000 P 07/10/15 95.0 0.00 0.05
UTX 150710P00096000 P 07/10/15 96.0 0.00 0.13
UTX 150710P00097000 P 07/10/15 97.0 0.00 0.14
UTX 150710P00098000 P 07/10/15 98.0 0.00 0.14
UTX 150710P00098500 P 07/10/15 98.5 0.00 0.14
UTX 150710P00099000 P 07/10/15 99.0 0.00 0.14
UTX 150710P00099500 P 07/10/15 99.5 0.00 0.14
UTX 150710P00100000 P 07/10/15 100.0 0.00 0.14
UTX 150710P00101000 P 07/10/15 101.0 0.00 0.15
UTX 150710P00102000 P 07/10/15 102.0 0.00 0.13
UTX 150710P00103000 P 07/10/15 103.0 0.00 0.23
UTX 150710P00104000 P 07/10/15 104.0 0.01 0.17
UTX 150710P00105000 P 07/10/15 105.0 0.02 0.42
UTX 150710P00106000 P 07/10/15 106.0 0.06 0.10
UTX 150710P00107000 P 07/10/15 107.0 0.10 0.17
UTX 150710P00108000 P 07/10/15 108.0 0.21 0.25
UTX 150710P00109000 P 07/10/15 109.0 0.40 0.45
UTX 150710P00110000 P 07/10/15 110.0 0.73 0.83
UTX 150710P00111000 P 07/10/15 111.0 1.23 1.39
UTX 150710P00112000 P 07/10/15 112.0 1.92 2.21
UTX 150710P00113000 P 07/10/15 113.0 2.76 3.30
UTX 150710P00114000 P 07/10/15 114.0 3.75 4.25
UTX 150710P00115000 P 07/10/15 115.0 4.70 5.25
UTX 150710P00116000 P 07/10/15 116.0 5.65 6.25
UTX 150710P00117000 P 07/10/15 117.0 6.65 7.25
UTX 150710P00118000 P 07/10/15 118.0 7.50 8.25
UTX 150710P00119000 P 07/10/15 119.0 8.65 9.70
UTX 150710P00120000 P 07/10/15 120.0 9.35 10.70
UTX 150710P00121000 P 07/10/15 121.0 10.35 11.25
UTX 150710P00122000 P 07/10/15 122.0 11.35 12.25
UTX 150710P00123000 P 07/10/15 123.0 12.35 13.30
UTX 150710P00124000 P 07/10/15 124.0 13.40 14.30
UTX 150710P00125000 P 07/10/15 125.0 14.35 15.30
UTX 150710P00126000 P 07/10/15 126.0 14.45 17.95
UTX 150710P00127000 P 07/10/15 127.0 15.35 17.75
UTX 150710P00128000 P 07/10/15 128.0 16.45 20.05
UTX 150710P00129000 P 07/10/15 129.0 17.65 20.80
UTX 150710P00130000 P 07/10/15 130.0 18.15 21.80
UTX 150710P00131000 P 07/10/15 131.0 19.15 22.70
UTX 150710P00132000 P 07/10/15 132.0 20.35 23.50
UTX 150710P00135000 P 07/10/15 135.0 23.40 26.70
UTX 150710P00140000 P 07/10/15 140.0 28.15 31.70
UTX 150710P00145000 P 07/10/15 145.0 32.95 36.70
UTX 150710P00150000 P 07/10/15 150.0 37.90 41.55
UTX 150710P00155000 P 07/10/15 155.0 42.95 46.70
UTX 150717C00060000 C 07/17/15 60.0 47.85 51.95
UTX 150717C00065000 C 07/17/15 65.0 42.80 47.00
UTX 150717C00070000 C 07/17/15 70.0 37.80 41.95
UTX 150717C00075000 C 07/17/15 75.0 32.75 36.40
UTX 150717C00080000 C 07/17/15 80.0 27.75 31.40
UTX 150717C00085000 C 07/17/15 85.0 22.80 25.45
UTX 150717C00090000 C 07/17/15 90.0 17.95 21.25
UTX 150717C00095000 C 07/17/15 95.0 13.00 15.35
UTX 150717C00098000 C 07/17/15 98.0 9.90 12.50
UTX 150717C00099000 C 07/17/15 99.0 9.05 11.35
UTX 150717C00100000 C 07/17/15 100.0 8.10 10.35
UTX 150717C00101000 C 07/17/15 101.0 7.15 9.40
UTX 150717C00102000 C 07/17/15 102.0 6.20 8.40
UTX 150717C00103000 C 07/17/15 103.0 5.30 7.45
UTX 150717C00104000 C 07/17/15 104.0 4.70 6.45
UTX 150717C00105000 C 07/17/15 105.0 3.90 5.50
UTX 150717C00106000 C 07/17/15 106.0 3.95 4.60
UTX 150717C00107000 C 07/17/15 107.0 3.25 3.70
UTX 150717C00108000 C 07/17/15 108.0 2.64 2.80
UTX 150717C00109000 C 07/17/15 109.0 1.98 2.06
UTX 150717C00110000 C 07/17/15 110.0 1.35 1.44
UTX 150717C00111000 C 07/17/15 111.0 0.84 0.92
UTX 150717C00112000 C 07/17/15 112.0 0.49 0.56
UTX 150717C00113000 C 07/17/15 113.0 0.25 0.30
UTX 150717C00114000 C 07/17/15 114.0 0.11 0.15
UTX 150717C00115000 C 07/17/15 115.0 0.04 0.08
UTX 150717C00116000 C 07/17/15 116.0 0.01 0.04
UTX 150717C00117000 C 07/17/15 117.0 0.00 0.04
UTX 150717C00118000 C 07/17/15 118.0 0.00 0.03
UTX 150717C00119000 C 07/17/15 119.0 0.00 0.03
UTX 150717C00120000 C 07/17/15 120.0 0.00 0.03
UTX 150717C00121000 C 07/17/15 121.0 0.00 0.03
UTX 150717C00122000 C 07/17/15 122.0 0.00 0.03
UTX 150717C00123000 C 07/17/15 123.0 0.00 0.03
UTX 150717C00124000 C 07/17/15 124.0 0.00 0.02
UTX 150717C00125000 C 07/17/15 125.0 0.00 0.02
UTX 150717C00126000 C 07/17/15 126.0 0.00 0.03
UTX 150717C00127000 C 07/17/15 127.0 0.00 0.03
UTX 150717C00128000 C 07/17/15 128.0 0.00 0.03
UTX 150717C00129000 C 07/17/15 129.0 0.00 0.03
UTX 150717C00130000 C 07/17/15 130.0 0.00 0.02
UTX 150717C00131000 C 07/17/15 131.0 0.00 0.02
UTX 150717C00132000 C 07/17/15 132.0 0.00 0.02
UTX 150717C00133000 C 07/17/15 133.0 0.00 0.02
UTX 150717C00134000 C 07/17/15 134.0 0.00 0.02
UTX 150717C00135000 C 07/17/15 135.0 0.00 0.02
UTX 150717C00140000 C 07/17/15 140.0 0.00 0.02
UTX 150717C00145000 C 07/17/15 145.0 0.00 0.02
UTX 150717C00150000 C 07/17/15 150.0 0.00 0.02
UTX 150717C00155000 C 07/17/15 155.0 0.00 0.02
UTX 150717C00160000 C 07/17/15 160.0 0.00 0.02
UTX 150717C00165000 C 07/17/15 165.0 0.00 0.02
UTX 150717C00170000 C 07/17/15 170.0 0.00 0.02
UTX 150717C00175000 C 07/17/15 175.0 0.00 0.02
UTX 150717P00060000 P 07/17/15 60.0 0.00 0.02
UTX 150717P00065000 P 07/17/15 65.0 0.00 0.02
UTX 150717P00070000 P 07/17/15 70.0 0.00 0.02
UTX 150717P00075000 P 07/17/15 75.0 0.00 0.02
UTX 150717P00080000 P 07/17/15 80.0 0.00 0.03
UTX 150717P00085000 P 07/17/15 85.0 0.00 0.01
UTX 150717P00090000 P 07/17/15 90.0 0.00 0.01
UTX 150717P00095000 P 07/17/15 95.0 0.01 0.03
UTX 150717P00098000 P 07/17/15 98.0 0.02 0.10
UTX 150717P00099000 P 07/17/15 99.0 0.03 0.12
UTX 150717P00100000 P 07/17/15 100.0 0.04 0.13
UTX 150717P00101000 P 07/17/15 101.0 0.06 0.15
UTX 150717P00102000 P 07/17/15 102.0 0.07 0.15
UTX 150717P00103000 P 07/17/15 103.0 0.10 0.15
UTX 150717P00104000 P 07/17/15 104.0 0.14 0.17
UTX 150717P00105000 P 07/17/15 105.0 0.20 0.23
UTX 150717P00106000 P 07/17/15 106.0 0.29 0.32
UTX 150717P00107000 P 07/17/15 107.0 0.42 0.46
UTX 150717P00108000 P 07/17/15 108.0 0.60 0.64
UTX 150717P00109000 P 07/17/15 109.0 0.87 0.94
UTX 150717P00110000 P 07/17/15 110.0 1.25 1.33
UTX 150717P00111000 P 07/17/15 111.0 1.73 1.84
UTX 150717P00112000 P 07/17/15 112.0 2.34 2.56
UTX 150717P00113000 P 07/17/15 113.0 3.00 3.90
UTX 150717P00114000 P 07/17/15 114.0 3.85 4.90
UTX 150717P00115000 P 07/17/15 115.0 4.75 5.65
UTX 150717P00116000 P 07/17/15 116.0 5.70 6.65
UTX 150717P00117000 P 07/17/15 117.0 6.70 7.90
UTX 150717P00118000 P 07/17/15 118.0 7.60 8.65
UTX 150717P00119000 P 07/17/15 119.0 8.50 9.70
UTX 150717P00120000 P 07/17/15 120.0 9.70 10.45
UTX 150717P00121000 P 07/17/15 121.0 10.50 11.45
UTX 150717P00122000 P 07/17/15 122.0 11.50 12.45
UTX 150717P00123000 P 07/17/15 123.0 12.50 13.45
UTX 150717P00124000 P 07/17/15 124.0 13.50 14.55
UTX 150717P00125000 P 07/17/15 125.0 14.50 15.45
UTX 150717P00126000 P 07/17/15 126.0 15.20 16.60
UTX 150717P00127000 P 07/17/15 127.0 16.20 17.60
UTX 150717P00128000 P 07/17/15 128.0 17.20 18.65
UTX 150717P00129000 P 07/17/15 129.0 18.20 19.65
UTX 150717P00130000 P 07/17/15 130.0 19.30 20.60
UTX 150717P00131000 P 07/17/15 131.0 20.35 21.60
UTX 150717P00132000 P 07/17/15 132.0 21.35 22.55
UTX 150717P00133000 P 07/17/15 133.0 22.35 23.55
UTX 150717P00134000 P 07/17/15 134.0 23.35 24.55
UTX 150717P00135000 P 07/17/15 135.0 24.35 25.55
UTX 150717P00140000 P 07/17/15 140.0 29.30 30.50
UTX 150717P00145000 P 07/17/15 145.0 34.35 35.55
UTX 150717P00150000 P 07/17/15 150.0 39.30 40.55
UTX 150717P00155000 P 07/17/15 155.0 44.30 45.55
UTX 150717P00160000 P 07/17/15 160.0 49.35 50.60
UTX 150717P00165000 P 07/17/15 165.0 53.15 56.60
UTX 150717P00170000 P 07/17/15 170.0 58.15 61.55
UTX 150717P00175000 P 07/17/15 175.0 63.10 66.80
UTX 150724C00095000 C 07/24/15 95.0 13.00 15.45
UTX 150724C00100000 C 07/24/15 100.0 8.25 10.55
UTX 150724C00104000 C 07/24/15 104.0 4.75 6.70
UTX 150724C00105000 C 07/24/15 105.0 5.25 5.80
UTX 150724C00106000 C 07/24/15 106.0 4.50 4.95
UTX 150724C00107000 C 07/24/15 107.0 3.85 4.15
UTX 150724C00108000 C 07/24/15 108.0 3.10 3.40
UTX 150724C00109000 C 07/24/15 109.0 2.48 2.63
UTX 150724C00110000 C 07/24/15 110.0 1.87 1.98
UTX 150724C00111000 C 07/24/15 111.0 1.36 1.46
UTX 150724C00112000 C 07/24/15 112.0 0.94 1.03
UTX 150724C00113000 C 07/24/15 113.0 0.62 0.70
UTX 150724C00114000 C 07/24/15 114.0 0.38 0.45
UTX 150724C00115000 C 07/24/15 115.0 0.11 0.36
UTX 150724C00116000 C 07/24/15 116.0 0.06 0.42
UTX 150724C00117000 C 07/24/15 117.0 0.02 0.15
UTX 150724C00118000 C 07/24/15 118.0 0.01 0.15
UTX 150724C00119000 C 07/24/15 119.0 0.01 0.15
UTX 150724C00120000 C 07/24/15 120.0 0.00 0.13
UTX 150724C00121000 C 07/24/15 121.0 0.01 0.14
UTX 150724C00122000 C 07/24/15 122.0 0.00 0.14
UTX 150724C00123000 C 07/24/15 123.0 0.00 0.14
UTX 150724C00124000 C 07/24/15 124.0 0.00 0.14
UTX 150724C00125000 C 07/24/15 125.0 0.01 0.09
UTX 150724C00126000 C 07/24/15 126.0 0.00 0.14
UTX 150724C00127000 C 07/24/15 127.0 0.00 0.19
UTX 150724C00128000 C 07/24/15 128.0 0.00 0.17
UTX 150724C00129000 C 07/24/15 129.0 0.00 0.15
UTX 150724C00130000 C 07/24/15 130.0 0.00 0.13
UTX 150724C00131000 C 07/24/15 131.0 0.00 0.22
UTX 150724C00132000 C 07/24/15 132.0 0.00 0.27
UTX 150724C00133000 C 07/24/15 133.0 0.00 0.50
UTX 150724C00135000 C 07/24/15 135.0 0.00 0.28
UTX 150724C00150000 C 07/24/15 150.0 0.00 0.20
UTX 150724C00155000 C 07/24/15 155.0 0.00 0.50
UTX 150724P00095000 P 07/24/15 95.0 0.04 0.19
UTX 150724P00100000 P 07/24/15 100.0 0.07 0.50
UTX 150724P00104000 P 07/24/15 104.0 0.33 0.48
UTX 150724P00105000 P 07/24/15 105.0 0.45 0.60
UTX 150724P00106000 P 07/24/15 106.0 0.61 0.69
UTX 150724P00107000 P 07/24/15 107.0 0.81 0.91
UTX 150724P00108000 P 07/24/15 108.0 1.06 1.17
UTX 150724P00109000 P 07/24/15 109.0 1.38 1.46
UTX 150724P00110000 P 07/24/15 110.0 1.77 1.86
UTX 150724P00111000 P 07/24/15 111.0 2.24 2.50
UTX 150724P00112000 P 07/24/15 112.0 2.82 3.05
UTX 150724P00113000 P 07/24/15 113.0 3.40 3.95
UTX 150724P00114000 P 07/24/15 114.0 4.10 4.85
UTX 150724P00115000 P 07/24/15 115.0 4.85 5.65
UTX 150724P00116000 P 07/24/15 116.0 5.85 6.90
UTX 150724P00117000 P 07/24/15 117.0 6.75 7.90
UTX 150724P00118000 P 07/24/15 118.0 7.70 9.20
UTX 150724P00119000 P 07/24/15 119.0 8.65 9.90
UTX 150724P00120000 P 07/24/15 120.0 9.50 10.90
UTX 150724P00121000 P 07/24/15 121.0 10.55 12.40
UTX 150724P00122000 P 07/24/15 122.0 10.65 13.40
UTX 150724P00123000 P 07/24/15 123.0 12.25 14.40
UTX 150724P00124000 P 07/24/15 124.0 12.65 15.40
UTX 150724P00125000 P 07/24/15 125.0 14.40 15.55
UTX 150724P00126000 P 07/24/15 126.0 14.90 16.55
UTX 150724P00127000 P 07/24/15 127.0 15.85 17.55
UTX 150724P00128000 P 07/24/15 128.0 16.25 19.70
UTX 150724P00129000 P 07/24/15 129.0 18.05 19.55
UTX 150724P00130000 P 07/24/15 130.0 18.20 21.85
UTX 150724P00131000 P 07/24/15 131.0 19.25 22.60
UTX 150724P00132000 P 07/24/15 132.0 21.05 23.70
UTX 150724P00133000 P 07/24/15 133.0 22.05 24.75
UTX 150724P00135000 P 07/24/15 135.0 24.05 26.75
UTX 150724P00150000 P 07/24/15 150.0 39.00 41.70
UTX 150724P00155000 P 07/24/15 155.0 44.00 46.70
UTX 150731C00095000 C 07/31/15 95.0 13.05 15.45
UTX 150731C00100000 C 07/31/15 100.0 8.35 10.65
UTX 150731C00102000 C 07/31/15 102.0 6.60 8.90
UTX 150731C00103000 C 07/31/15 103.0 5.75 7.80
UTX 150731C00104000 C 07/31/15 104.0 5.55 6.90
UTX 150731C00105000 C 07/31/15 105.0 5.50 6.00
UTX 150731C00106000 C 07/31/15 106.0 4.85 5.15
UTX 150731C00107000 C 07/31/15 107.0 4.10 4.35
UTX 150731C00108000 C 07/31/15 108.0 3.35 3.60
UTX 150731C00109000 C 07/31/15 109.0 2.69 2.91
UTX 150731C00110000 C 07/31/15 110.0 2.11 2.26
UTX 150731C00111000 C 07/31/15 111.0 1.63 1.71
UTX 150731C00112000 C 07/31/15 112.0 1.17 1.26
UTX 150731C00113000 C 07/31/15 113.0 0.83 0.90
UTX 150731C00114000 C 07/31/15 114.0 0.56 0.62
UTX 150731C00115000 C 07/31/15 115.0 0.34 0.43
UTX 150731C00116000 C 07/31/15 116.0 0.16 0.28
UTX 150731C00117000 C 07/31/15 117.0 0.10 0.18
UTX 150731C00118000 C 07/31/15 118.0 0.04 0.13
UTX 150731C00119000 C 07/31/15 119.0 0.02 0.09
UTX 150731C00120000 C 07/31/15 120.0 0.02 0.05
UTX 150731C00121000 C 07/31/15 121.0 0.01 0.05
UTX 150731C00122000 C 07/31/15 122.0 0.01 0.04
UTX 150731C00123000 C 07/31/15 123.0 0.00 0.04
UTX 150731C00124000 C 07/31/15 124.0 0.00 0.04
UTX 150731C00125000 C 07/31/15 125.0 0.00 0.03
UTX 150731C00126000 C 07/31/15 126.0 0.00 0.03
UTX 150731C00127000 C 07/31/15 127.0 0.00 0.03
UTX 150731C00128000 C 07/31/15 128.0 0.00 0.03
UTX 150731C00129000 C 07/31/15 129.0 0.00 0.03
UTX 150731C00130000 C 07/31/15 130.0 0.00 0.03
UTX 150731C00131000 C 07/31/15 131.0 0.00 0.03
UTX 150731C00132000 C 07/31/15 132.0 0.00 0.03
UTX 150731P00095000 P 07/31/15 95.0 0.06 0.18
UTX 150731P00100000 P 07/31/15 100.0 0.23 0.28
UTX 150731P00102000 P 07/31/15 102.0 0.35 0.52
UTX 150731P00103000 P 07/31/15 103.0 0.38 0.67
UTX 150731P00104000 P 07/31/15 104.0 0.54 0.59
UTX 150731P00105000 P 07/31/15 105.0 0.67 0.73
UTX 150731P00106000 P 07/31/15 106.0 0.80 0.97
UTX 150731P00107000 P 07/31/15 107.0 1.04 1.12
UTX 150731P00108000 P 07/31/15 108.0 1.30 1.39
UTX 150731P00109000 P 07/31/15 109.0 1.63 1.73
UTX 150731P00110000 P 07/31/15 110.0 2.02 2.12
UTX 150731P00111000 P 07/31/15 111.0 2.49 2.63
UTX 150731P00112000 P 07/31/15 112.0 3.05 3.25
UTX 150731P00113000 P 07/31/15 113.0 3.60 3.90
UTX 150731P00114000 P 07/31/15 114.0 4.25 4.75
UTX 150731P00115000 P 07/31/15 115.0 5.10 5.60
UTX 150731P00116000 P 07/31/15 116.0 5.90 6.45
UTX 150731P00117000 P 07/31/15 117.0 6.80 7.40
UTX 150731P00118000 P 07/31/15 118.0 7.75 8.40
UTX 150731P00119000 P 07/31/15 119.0 8.70 9.40
UTX 150731P00120000 P 07/31/15 120.0 9.65 10.40
UTX 150731P00121000 P 07/31/15 121.0 10.70 11.80
UTX 150731P00122000 P 07/31/15 122.0 11.60 12.75
UTX 150731P00123000 P 07/31/15 123.0 11.90 13.80
UTX 150731P00124000 P 07/31/15 124.0 13.35 14.50
UTX 150731P00125000 P 07/31/15 125.0 13.90 15.80
UTX 150731P00126000 P 07/31/15 126.0 14.90 17.60
UTX 150731P00127000 P 07/31/15 127.0 15.30 18.60
UTX 150731P00128000 P 07/31/15 128.0 17.05 19.80
UTX 150731P00129000 P 07/31/15 129.0 18.00 20.60
UTX 150731P00130000 P 07/31/15 130.0 19.05 21.85
UTX 150731P00131000 P 07/31/15 131.0 19.15 22.85
UTX 150731P00132000 P 07/31/15 132.0 21.45 22.80
UTX 150807C00095000 C 08/07/15 95.0 13.00 15.85
UTX 150807C00100000 C 08/07/15 100.0 8.10 10.75
UTX 150807C00101000 C 08/07/15 101.0 7.65 9.75
UTX 150807C00102000 C 08/07/15 102.0 6.80 8.75
UTX 150807C00103000 C 08/07/15 103.0 5.95 7.85
UTX 150807C00104000 C 08/07/15 104.0 5.15 7.05
UTX 150807C00105000 C 08/07/15 105.0 5.55 6.15
UTX 150807C00106000 C 08/07/15 106.0 5.00 5.35
UTX 150807C00107000 C 08/07/15 107.0 4.25 4.55
UTX 150807C00108000 C 08/07/15 108.0 3.50 3.85
UTX 150807C00109000 C 08/07/15 109.0 2.85 3.15
UTX 150807C00110000 C 08/07/15 110.0 2.35 2.48
UTX 150807C00111000 C 08/07/15 111.0 1.78 1.94
UTX 150807C00112000 C 08/07/15 112.0 1.32 1.54
UTX 150807C00113000 C 08/07/15 113.0 1.01 1.10
UTX 150807C00114000 C 08/07/15 114.0 0.62 0.81
UTX 150807C00115000 C 08/07/15 115.0 0.46 0.58
UTX 150807C00116000 C 08/07/15 116.0 0.33 0.38
UTX 150807C00117000 C 08/07/15 117.0 0.20 0.26
UTX 150807C00118000 C 08/07/15 118.0 0.13 0.17
UTX 150807C00119000 C 08/07/15 119.0 0.04 0.13
UTX 150807C00120000 C 08/07/15 120.0 0.02 0.09
UTX 150807C00121000 C 08/07/15 121.0 0.01 0.06
UTX 150807C00122000 C 08/07/15 122.0 0.00 0.05
UTX 150807C00123000 C 08/07/15 123.0 0.00 0.04
UTX 150807C00124000 C 08/07/15 124.0 0.00 0.04
UTX 150807C00125000 C 08/07/15 125.0 0.00 0.03
UTX 150807C00126000 C 08/07/15 126.0 0.00 0.03
UTX 150807C00127000 C 08/07/15 127.0 0.00 0.03
UTX 150807C00128000 C 08/07/15 128.0 0.00 0.03
UTX 150807C00129000 C 08/07/15 129.0 0.00 0.03
UTX 150807C00130000 C 08/07/15 130.0 0.00 0.03
UTX 150807P00095000 P 08/07/15 95.0 0.11 0.24
UTX 150807P00100000 P 08/07/15 100.0 0.27 0.46
UTX 150807P00101000 P 08/07/15 101.0 0.34 0.45
UTX 150807P00102000 P 08/07/15 102.0 0.42 0.54
UTX 150807P00103000 P 08/07/15 103.0 0.54 0.63
UTX 150807P00104000 P 08/07/15 104.0 0.65 0.86
UTX 150807P00105000 P 08/07/15 105.0 0.80 0.98
UTX 150807P00106000 P 08/07/15 106.0 1.00 1.27
UTX 150807P00107000 P 08/07/15 107.0 1.23 1.48
UTX 150807P00108000 P 08/07/15 108.0 1.49 1.63
UTX 150807P00109000 P 08/07/15 109.0 1.82 2.08
UTX 150807P00110000 P 08/07/15 110.0 2.25 2.37
UTX 150807P00111000 P 08/07/15 111.0 2.69 3.10
UTX 150807P00112000 P 08/07/15 112.0 3.25 3.70
UTX 150807P00113000 P 08/07/15 113.0 3.85 4.30
UTX 150807P00114000 P 08/07/15 114.0 4.50 6.45
UTX 150807P00115000 P 08/07/15 115.0 5.10 7.30
UTX 150807P00116000 P 08/07/15 116.0 6.00 8.25
UTX 150807P00117000 P 08/07/15 117.0 6.85 8.50
UTX 150807P00118000 P 08/07/15 118.0 7.50 10.25
UTX 150807P00119000 P 08/07/15 119.0 8.35 11.35
UTX 150807P00120000 P 08/07/15 120.0 9.55 12.30
UTX 150807P00121000 P 08/07/15 121.0 10.40 13.20
UTX 150807P00122000 P 08/07/15 122.0 11.20 14.20
UTX 150807P00123000 P 08/07/15 123.0 12.55 15.20
UTX 150807P00124000 P 08/07/15 124.0 12.85 16.15
UTX 150807P00125000 P 08/07/15 125.0 13.90 17.15
UTX 150807P00126000 P 08/07/15 126.0 15.10 18.15
UTX 150807P00127000 P 08/07/15 127.0 15.60 19.30
UTX 150807P00128000 P 08/07/15 128.0 16.40 20.30
UTX 150807P00129000 P 08/07/15 129.0 17.35 21.20
UTX 150807P00130000 P 08/07/15 130.0 19.55 22.15
UTX 150814C00095000 C 08/14/15 95.0 13.15 15.60
UTX 150814C00098000 C 08/14/15 98.0 10.20 13.00
UTX 150814C00098500 C 08/14/15 98.5 9.70 12.40
UTX 150814C00099000 C 08/14/15 99.0 9.30 12.60
UTX 150814C00099500 C 08/14/15 99.5 8.60 12.05
UTX 150814C00100000 C 08/14/15 100.0 8.15 10.85
UTX 150814C00101000 C 08/14/15 101.0 8.65 9.75
UTX 150814C00102000 C 08/14/15 102.0 7.65 8.90
UTX 150814C00103000 C 08/14/15 103.0 6.65 8.00
UTX 150814C00104000 C 08/14/15 104.0 6.05 7.10
UTX 150814C00105000 C 08/14/15 105.0 5.75 6.20
UTX 150814C00106000 C 08/14/15 106.0 4.75 5.40
UTX 150814C00107000 C 08/14/15 107.0 3.95 4.65
UTX 150814C00108000 C 08/14/15 108.0 3.35 3.90
UTX 150814C00109000 C 08/14/15 109.0 2.86 3.25
UTX 150814C00110000 C 08/14/15 110.0 2.40 2.58
UTX 150814C00111000 C 08/14/15 111.0 1.79 2.11
UTX 150814C00112000 C 08/14/15 112.0 1.20 1.63
UTX 150814C00113000 C 08/14/15 113.0 1.14 1.23
UTX 150814C00114000 C 08/14/15 114.0 0.78 0.93
UTX 150814C00115000 C 08/14/15 115.0 0.56 0.69
UTX 150814C00116000 C 08/14/15 116.0 0.17 0.61
UTX 150814C00117000 C 08/14/15 117.0 0.17 0.51
UTX 150814C00118000 C 08/14/15 118.0 0.06 0.48
UTX 150814C00119000 C 08/14/15 119.0 0.05 0.50
UTX 150814C00120000 C 08/14/15 120.0 0.01 0.28
UTX 150814C00121000 C 08/14/15 121.0 0.01 0.23
UTX 150814C00122000 C 08/14/15 122.0 0.02 0.20
UTX 150814C00123000 C 08/14/15 123.0 0.02 0.17
UTX 150814C00124000 C 08/14/15 124.0 0.01 0.15
UTX 150814C00125000 C 08/14/15 125.0 0.00 0.09
UTX 150814P00095000 P 08/14/15 95.0 0.13 0.26
UTX 150814P00098000 P 08/14/15 98.0 0.25 0.61
UTX 150814P00098500 P 08/14/15 98.5 0.34 0.61
UTX 150814P00099000 P 08/14/15 99.0 0.35 0.67
UTX 150814P00099500 P 08/14/15 99.5 0.36 0.68
UTX 150814P00100000 P 08/14/15 100.0 0.42 0.67
UTX 150814P00101000 P 08/14/15 101.0 0.54 0.76
UTX 150814P00102000 P 08/14/15 102.0 0.64 0.98
UTX 150814P00103000 P 08/14/15 103.0 0.72 1.31
UTX 150814P00104000 P 08/14/15 104.0 0.87 1.25
UTX 150814P00105000 P 08/14/15 105.0 1.10 1.26
UTX 150814P00106000 P 08/14/15 106.0 1.27 1.65
UTX 150814P00107000 P 08/14/15 107.0 1.57 1.85
UTX 150814P00108000 P 08/14/15 108.0 1.85 3.05
UTX 150814P00109000 P 08/14/15 109.0 2.30 2.51
UTX 150814P00110000 P 08/14/15 110.0 2.69 2.98
UTX 150814P00111000 P 08/14/15 111.0 3.20 3.90
UTX 150814P00112000 P 08/14/15 112.0 3.75 5.55
UTX 150814P00113000 P 08/14/15 113.0 4.35 6.25
UTX 150814P00114000 P 08/14/15 114.0 5.10 7.10
UTX 150814P00115000 P 08/14/15 115.0 5.60 7.95
UTX 150814P00116000 P 08/14/15 116.0 6.70 9.00
UTX 150814P00117000 P 08/14/15 117.0 7.45 9.85
UTX 150814P00118000 P 08/14/15 118.0 8.25 11.00
UTX 150814P00119000 P 08/14/15 119.0 9.30 12.00
UTX 150814P00120000 P 08/14/15 120.0 10.00 11.70
UTX 150814P00121000 P 08/14/15 121.0 10.30 12.65
UTX 150814P00122000 P 08/14/15 122.0 12.00 13.50
UTX 150814P00123000 P 08/14/15 123.0 12.95 14.65
UTX 150814P00124000 P 08/14/15 124.0 14.00 15.70
UTX 150814P00125000 P 08/14/15 125.0 15.15 16.70
UTX 150821C00060000 C 08/21/15 60.0 47.85 50.75
UTX 150821C00065000 C 08/21/15 65.0 42.85 45.55
UTX 150821C00070000 C 08/21/15 70.0 37.85 40.55
UTX 150821C00075000 C 08/21/15 75.0 32.75 36.40
UTX 150821C00080000 C 08/21/15 80.0 27.80 30.35
UTX 150821C00085000 C 08/21/15 85.0 22.95 25.50
UTX 150821C00090000 C 08/21/15 90.0 17.95 20.40
UTX 150821C00095000 C 08/21/15 95.0 13.45 15.55
UTX 150821C00100000 C 08/21/15 100.0 8.70 10.75
UTX 150821C00105000 C 08/21/15 105.0 5.80 6.25
UTX 150821C00110000 C 08/21/15 110.0 2.61 2.68
UTX 150821C00115000 C 08/21/15 115.0 0.69 0.75
UTX 150821C00120000 C 08/21/15 120.0 0.11 0.13
UTX 150821C00125000 C 08/21/15 125.0 0.01 0.04
UTX 150821C00130000 C 08/21/15 130.0 0.00 0.03
UTX 150821C00135000 C 08/21/15 135.0 0.00 0.03
UTX 150821C00140000 C 08/21/15 140.0 0.00 0.03
UTX 150821C00145000 C 08/21/15 145.0 0.00 0.03
UTX 150821C00150000 C 08/21/15 150.0 0.00 0.03
UTX 150821C00155000 C 08/21/15 155.0 0.00 0.02
UTX 150821C00160000 C 08/21/15 160.0 0.00 0.02
UTX 150821C00165000 C 08/21/15 165.0 0.00 0.03
UTX 150821C00170000 C 08/21/15 170.0 0.00 0.03
UTX 150821C00175000 C 08/21/15 175.0 0.00 0.03
UTX 150821P00060000 P 08/21/15 60.0 0.00 0.03
UTX 150821P00065000 P 08/21/15 65.0 0.00 0.03
UTX 150821P00070000 P 08/21/15 70.0 0.00 0.04
UTX 150821P00075000 P 08/21/15 75.0 0.00 0.03
UTX 150821P00080000 P 08/21/15 80.0 0.01 0.04
UTX 150821P00085000 P 08/21/15 85.0 0.04 0.08
UTX 150821P00090000 P 08/21/15 90.0 0.10 0.15
UTX 150821P00095000 P 08/21/15 95.0 0.22 0.26
UTX 150821P00100000 P 08/21/15 100.0 0.51 0.55
UTX 150821P00105000 P 08/21/15 105.0 1.22 1.30
UTX 150821P00110000 P 08/21/15 110.0 2.89 3.05
UTX 150821P00115000 P 08/21/15 115.0 5.95 7.90
UTX 150821P00120000 P 08/21/15 120.0 10.25 11.45
UTX 150821P00125000 P 08/21/15 125.0 15.15 16.70
UTX 150821P00130000 P 08/21/15 130.0 20.15 21.75
UTX 150821P00135000 P 08/21/15 135.0 25.10 26.80
UTX 150821P00140000 P 08/21/15 140.0 28.55 32.80
UTX 150821P00145000 P 08/21/15 145.0 33.60 37.85
UTX 150821P00150000 P 08/21/15 150.0 38.75 42.80
UTX 150821P00155000 P 08/21/15 155.0 43.65 47.80
UTX 150821P00160000 P 08/21/15 160.0 48.50 52.80
UTX 150821P00165000 P 08/21/15 165.0 53.45 57.80
UTX 150821P00170000 P 08/21/15 170.0 58.65 62.80
UTX 150821P00175000 P 08/21/15 175.0 63.50 67.80
UTX 151120C00060000 C 11/20/15 60.0 47.75 50.60
UTX 151120C00065000 C 11/20/15 65.0 42.75 45.65
UTX 151120C00070000 C 11/20/15 70.0 37.75 41.40
UTX 151120C00075000 C 11/20/15 75.0 32.80 35.55
UTX 151120C00080000 C 11/20/15 80.0 27.80 30.65
UTX 151120C00085000 C 11/20/15 85.0 22.90 25.60
UTX 151120C00090000 C 11/20/15 90.0 20.00 20.70
UTX 151120C00095000 C 11/20/15 95.0 13.95 16.10
UTX 151120C00100000 C 11/20/15 100.0 9.80 11.75
UTX 151120C00105000 C 11/20/15 105.0 7.50 7.65
UTX 151120C00110000 C 11/20/15 110.0 4.40 4.60
UTX 151120C00115000 C 11/20/15 115.0 2.29 2.38
UTX 151120C00120000 C 11/20/15 120.0 1.00 1.04
UTX 151120C00125000 C 11/20/15 125.0 0.37 0.44
UTX 151120C00130000 C 11/20/15 130.0 0.14 0.16
UTX 151120C00135000 C 11/20/15 135.0 0.02 0.07
UTX 151120C00140000 C 11/20/15 140.0 0.00 0.05
UTX 151120C00145000 C 11/20/15 145.0 0.00 0.04
UTX 151120C00150000 C 11/20/15 150.0 0.00 0.01
UTX 151120C00155000 C 11/20/15 155.0 0.00 0.03
UTX 151120C00160000 C 11/20/15 160.0 0.00 0.03
UTX 151120C00165000 C 11/20/15 165.0 0.00 0.03
UTX 151120C00170000 C 11/20/15 170.0 0.00 0.03
UTX 151120C00175000 C 11/20/15 175.0 0.00 0.03
UTX 151120C00180000 C 11/20/15 180.0 0.00 0.03
UTX 151120P00060000 P 11/20/15 60.0 0.03 0.08
UTX 151120P00065000 P 11/20/15 65.0 0.03 0.12
UTX 151120P00070000 P 11/20/15 70.0 0.10 0.18
UTX 151120P00075000 P 11/20/15 75.0 0.16 0.27
UTX 151120P00080000 P 11/20/15 80.0 0.27 0.37
UTX 151120P00085000 P 11/20/15 85.0 0.44 0.52
UTX 151120P00090000 P 11/20/15 90.0 0.70 0.78
UTX 151120P00095000 P 11/20/15 95.0 1.16 1.24
UTX 151120P00100000 P 11/20/15 100.0 1.92 2.01
UTX 151120P00105000 P 11/20/15 105.0 3.15 3.35
UTX 151120P00110000 P 11/20/15 110.0 5.15 5.35
UTX 151120P00115000 P 11/20/15 115.0 8.10 8.30
UTX 151120P00120000 P 11/20/15 120.0 11.85 12.10
UTX 151120P00125000 P 11/20/15 125.0 15.90 16.95
UTX 151120P00130000 P 11/20/15 130.0 20.55 21.95
UTX 151120P00135000 P 11/20/15 135.0 25.35 27.00
UTX 151120P00140000 P 11/20/15 140.0 30.40 32.00
UTX 151120P00145000 P 11/20/15 145.0 33.85 38.25
UTX 151120P00150000 P 11/20/15 150.0 38.90 43.30
UTX 151120P00155000 P 11/20/15 155.0 43.85 48.25
UTX 151120P00160000 P 11/20/15 160.0 48.80 53.20
UTX 151120P00165000 P 11/20/15 165.0 53.95 58.20
UTX 151120P00170000 P 11/20/15 170.0 58.75 63.25
UTX 151120P00175000 P 11/20/15 175.0 63.85 68.25
UTX 151120P00180000 P 11/20/15 180.0 68.75 73.20
UTX 160115C00050000 C 01/15/16 50.0 57.75 62.10
UTX 160115C00055000 C 01/15/16 55.0 52.75 56.90
UTX 160115C00060000 C 01/15/16 60.0 47.75 52.00
UTX 160115C00065000 C 01/15/16 65.0 42.85 47.10
UTX 160115C00070000 C 01/15/16 70.0 37.80 40.75
UTX 160115C00075000 C 01/15/16 75.0 33.05 35.75
UTX 160115C00080000 C 01/15/16 80.0 28.15 30.85
UTX 160115C00085000 C 01/15/16 85.0 23.40 25.75
UTX 160115C00090000 C 01/15/16 90.0 19.80 21.10
UTX 160115C00095000 C 01/15/16 95.0 14.45 16.50
UTX 160115C00097500 C 01/15/16 97.5 12.40 14.20
UTX 160115C00100000 C 01/15/16 100.0 11.85 12.20
UTX 160115C00105000 C 01/15/16 105.0 8.30 8.45
UTX 160115C00110000 C 01/15/16 110.0 5.35 5.50
UTX 160115C00115000 C 01/15/16 115.0 3.10 3.25
UTX 160115C00120000 C 01/15/16 120.0 1.67 1.78
UTX 160115C00125000 C 01/15/16 125.0 0.82 0.90
UTX 160115C00130000 C 01/15/16 130.0 0.38 0.44
UTX 160115C00135000 C 01/15/16 135.0 0.12 0.22
UTX 160115C00140000 C 01/15/16 140.0 0.04 0.10
UTX 160115C00145000 C 01/15/16 145.0 0.02 0.07
UTX 160115C00150000 C 01/15/16 150.0 0.00 0.05
UTX 160115C00155000 C 01/15/16 155.0 0.00 0.05
UTX 160115C00160000 C 01/15/16 160.0 0.00 0.04
UTX 160115C00165000 C 01/15/16 165.0 0.00 0.04
UTX 160115C00170000 C 01/15/16 170.0 0.00 0.03
UTX 160115C00175000 C 01/15/16 175.0 0.00 0.03
UTX 160115P00050000 P 01/15/16 50.0 0.04 0.07
UTX 160115P00055000 P 01/15/16 55.0 0.07 0.10
UTX 160115P00060000 P 01/15/16 60.0 0.11 0.16
UTX 160115P00065000 P 01/15/16 65.0 0.18 0.23
UTX 160115P00070000 P 01/15/16 70.0 0.26 0.33
UTX 160115P00075000 P 01/15/16 75.0 0.38 0.46
UTX 160115P00080000 P 01/15/16 80.0 0.53 0.62
UTX 160115P00085000 P 01/15/16 85.0 0.80 0.86
UTX 160115P00090000 P 01/15/16 90.0 1.19 1.25
UTX 160115P00095000 P 01/15/16 95.0 1.78 1.85
UTX 160115P00097500 P 01/15/16 97.5 2.20 2.28
UTX 160115P00100000 P 01/15/16 100.0 2.72 2.80
UTX 160115P00105000 P 01/15/16 105.0 4.10 4.25
UTX 160115P00110000 P 01/15/16 110.0 6.20 6.35
UTX 160115P00115000 P 01/15/16 115.0 9.00 9.20
UTX 160115P00120000 P 01/15/16 120.0 12.55 12.75
UTX 160115P00125000 P 01/15/16 125.0 16.55 18.85
UTX 160115P00130000 P 01/15/16 130.0 21.05 23.40
UTX 160115P00135000 P 01/15/16 135.0 25.40 28.35
UTX 160115P00140000 P 01/15/16 140.0 30.60 33.30
UTX 160115P00145000 P 01/15/16 145.0 35.55 38.35
UTX 160115P00150000 P 01/15/16 150.0 39.00 43.40
UTX 160115P00155000 P 01/15/16 155.0 44.50 48.35
UTX 160115P00160000 P 01/15/16 160.0 49.55 53.40
UTX 160115P00165000 P 01/15/16 165.0 54.25 58.40
UTX 160115P00170000 P 01/15/16 170.0 59.10 63.30
UTX 160115P00175000 P 01/15/16 175.0 64.50 68.35
UTX 160219C00060000 C 02/19/16 60.0 47.75 50.75
UTX 160219C00065000 C 02/19/16 65.0 42.75 45.60
UTX 160219C00070000 C 02/19/16 70.0 37.75 41.00
UTX 160219C00075000 C 02/19/16 75.0 32.80 35.70
UTX 160219C00080000 C 02/19/16 80.0 27.95 31.45
UTX 160219C00085000 C 02/19/16 85.0 23.45 25.75
UTX 160219C00090000 C 02/19/16 90.0 19.45 21.05
UTX 160219C00095000 C 02/19/16 95.0 14.65 16.70
UTX 160219C00100000 C 02/19/16 100.0 11.85 12.50
UTX 160219C00105000 C 02/19/16 105.0 8.65 8.90
UTX 160219C00110000 C 02/19/16 110.0 5.75 5.95
UTX 160219C00115000 C 02/19/16 115.0 3.55 3.75
UTX 160219C00120000 C 02/19/16 120.0 2.02 2.17
UTX 160219C00125000 C 02/19/16 125.0 1.07 1.18
UTX 160219C00130000 C 02/19/16 130.0 0.53 0.61
UTX 160219C00135000 C 02/19/16 135.0 0.21 0.31
UTX 160219C00140000 C 02/19/16 140.0 0.07 0.17
UTX 160219C00145000 C 02/19/16 145.0 0.03 0.10
UTX 160219C00150000 C 02/19/16 150.0 0.02 0.09
UTX 160219C00155000 C 02/19/16 155.0 0.01 0.06
UTX 160219C00160000 C 02/19/16 160.0 0.00 0.05
UTX 160219C00165000 C 02/19/16 165.0 0.00 0.04
UTX 160219C00170000 C 02/19/16 170.0 0.00 0.04
UTX 160219P00060000 P 02/19/16 60.0 0.14 0.23
UTX 160219P00065000 P 02/19/16 65.0 0.21 0.34
UTX 160219P00070000 P 02/19/16 70.0 0.32 0.47
UTX 160219P00075000 P 02/19/16 75.0 0.49 0.63
UTX 160219P00080000 P 02/19/16 80.0 0.70 0.83
UTX 160219P00085000 P 02/19/16 85.0 1.01 1.13
UTX 160219P00090000 P 02/19/16 90.0 1.48 1.59
UTX 160219P00095000 P 02/19/16 95.0 2.20 2.33
UTX 160219P00100000 P 02/19/16 100.0 3.25 3.45
UTX 160219P00105000 P 02/19/16 105.0 4.80 5.05
UTX 160219P00110000 P 02/19/16 110.0 6.95 7.20
UTX 160219P00115000 P 02/19/16 115.0 9.75 10.10
UTX 160219P00120000 P 02/19/16 120.0 13.25 13.60
UTX 160219P00125000 P 02/19/16 125.0 17.15 19.45
UTX 160219P00130000 P 02/19/16 130.0 21.60 23.95
UTX 160219P00135000 P 02/19/16 135.0 24.60 28.95
UTX 160219P00140000 P 02/19/16 140.0 30.05 33.80
UTX 160219P00145000 P 02/19/16 145.0 34.60 38.70
UTX 160219P00150000 P 02/19/16 150.0 39.25 43.65
UTX 160219P00155000 P 02/19/16 155.0 44.25 48.60
UTX 160219P00160000 P 02/19/16 160.0 49.15 53.60
UTX 160219P00165000 P 02/19/16 165.0 54.15 58.55
UTX 160219P00170000 P 02/19/16 170.0 59.20 63.55
UTX 170120C00050000 C 01/20/17 50.0 57.65 62.45
UTX 170120C00055000 C 01/20/17 55.0 52.65 57.25
UTX 170120C00060000 C 01/20/17 60.0 47.75 52.50
UTX 170120C00065000 C 01/20/17 65.0 42.70 47.50
UTX 170120C00070000 C 01/20/17 70.0 37.85 42.50
UTX 170120C00075000 C 01/20/17 75.0 33.30 36.25
UTX 170120C00080000 C 01/20/17 80.0 29.00 31.50
UTX 170120C00085000 C 01/20/17 85.0 24.80 27.25
UTX 170120C00090000 C 01/20/17 90.0 20.90 23.25
UTX 170120C00095000 C 01/20/17 95.0 18.35 19.10
UTX 170120C00100000 C 01/20/17 100.0 15.35 15.65
UTX 170120C00105000 C 01/20/17 105.0 12.35 12.60
UTX 170120C00110000 C 01/20/17 110.0 9.70 9.90
UTX 170120C00115000 C 01/20/17 115.0 7.45 7.70
UTX 170120C00120000 C 01/20/17 120.0 5.60 5.85
UTX 170120C00125000 C 01/20/17 125.0 4.15 4.35
UTX 170120C00130000 C 01/20/17 130.0 3.00 3.20
UTX 170120C00135000 C 01/20/17 135.0 2.18 2.32
UTX 170120C00140000 C 01/20/17 140.0 1.54 1.67
UTX 170120C00145000 C 01/20/17 145.0 1.07 1.25
UTX 170120C00150000 C 01/20/17 150.0 0.74 0.91
UTX 170120C00155000 C 01/20/17 155.0 0.50 0.63
UTX 170120C00160000 C 01/20/17 160.0 0.34 0.47
UTX 170120C00165000 C 01/20/17 165.0 0.23 0.36
UTX 170120C00170000 C 01/20/17 170.0 0.15 0.28
UTX 170120C00175000 C 01/20/17 175.0 0.09 0.22
UTX 170120P00050000 P 01/20/17 50.0 0.56 0.69
UTX 170120P00055000 P 01/20/17 55.0 0.75 0.86
UTX 170120P00060000 P 01/20/17 60.0 0.98 1.08
UTX 170120P00065000 P 01/20/17 65.0 1.28 1.39
UTX 170120P00070000 P 01/20/17 70.0 1.63 1.78
UTX 170120P00075000 P 01/20/17 75.0 2.15 2.31
UTX 170120P00080000 P 01/20/17 80.0 2.76 2.90
UTX 170120P00085000 P 01/20/17 85.0 3.60 3.75
UTX 170120P00090000 P 01/20/17 90.0 4.60 4.80
UTX 170120P00095000 P 01/20/17 95.0 5.90 6.15
UTX 170120P00100000 P 01/20/17 100.0 7.55 7.80
UTX 170120P00105000 P 01/20/17 105.0 9.55 9.80
UTX 170120P00110000 P 01/20/17 110.0 11.90 12.15
UTX 170120P00115000 P 01/20/17 115.0 14.70 14.95
UTX 170120P00120000 P 01/20/17 120.0 17.85 18.05
UTX 170120P00125000 P 01/20/17 125.0 21.30 21.65
UTX 170120P00130000 P 01/20/17 130.0 25.10 25.50
UTX 170120P00135000 P 01/20/17 135.0 28.80 31.60
UTX 170120P00140000 P 01/20/17 140.0 33.15 36.00
UTX 170120P00145000 P 01/20/17 145.0 37.65 40.40
UTX 170120P00150000 P 01/20/17 150.0 42.25 45.20
UTX 170120P00155000 P 01/20/17 155.0 46.95 49.90
UTX 170120P00160000 P 01/20/17 160.0 51.20 54.80
UTX 170120P00165000 P 01/20/17 165.0 55.00 59.65
UTX 170120P00170000 P 01/20/17 170.0 60.70 64.55
UTX 170120P00175000 P 01/20/17 175.0 64.60 69.50

OPRA data is delayed 15 minutes.