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 (2016-04-15)Premium Content

United Technologies Corporation (UTX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 160603C00080000 C 06/03/16 80.0 18.65 22.25
UTX 160603C00082500 C 06/03/16 82.5 16.05 19.70
UTX 160603C00084000 C 06/03/16 84.0 14.60 18.15
UTX 160603C00085000 C 06/03/16 85.0 13.60 17.20
UTX 160603C00086000 C 06/03/16 86.0 12.60 16.05
UTX 160603C00087000 C 06/03/16 87.0 11.75 14.95
UTX 160603C00088000 C 06/03/16 88.0 10.70 14.15
UTX 160603C00089000 C 06/03/16 89.0 9.75 12.95
UTX 160603C00090000 C 06/03/16 90.0 8.75 12.05
UTX 160603C00091000 C 06/03/16 91.0 7.75 11.00
UTX 160603C00092000 C 06/03/16 92.0 6.70 9.15
UTX 160603C00093000 C 06/03/16 93.0 6.95 8.05
UTX 160603C00094000 C 06/03/16 94.0 6.00 6.90
UTX 160603C00095000 C 06/03/16 95.0 5.00 6.00
UTX 160603C00095500 C 06/03/16 95.5 4.50 5.40
UTX 160603C00096000 C 06/03/16 96.0 4.00 4.95
UTX 160603C00096500 C 06/03/16 96.5 3.55 4.35
UTX 160603C00097000 C 06/03/16 97.0 3.10 3.85
UTX 160603C00097500 C 06/03/16 97.5 2.62 3.45
UTX 160603C00098000 C 06/03/16 98.0 2.58 2.93
UTX 160603C00098500 C 06/03/16 98.5 2.08 2.46
UTX 160603C00099000 C 06/03/16 99.0 1.76 2.00
UTX 160603C00099500 C 06/03/16 99.5 1.44 1.58
UTX 160603C00100000 C 06/03/16 100.0 1.05 1.20
UTX 160603C00101000 C 06/03/16 101.0 0.46 0.58
UTX 160603C00102000 C 06/03/16 102.0 0.14 0.21
UTX 160603C00103000 C 06/03/16 103.0 0.00 0.28
UTX 160603C00104000 C 06/03/16 104.0 0.00 0.23
UTX 160603C00105000 C 06/03/16 105.0 0.00 0.21
UTX 160603C00106000 C 06/03/16 106.0 0.00 0.21
UTX 160603C00107000 C 06/03/16 107.0 0.00 0.21
UTX 160603C00108000 C 06/03/16 108.0 0.00 0.21
UTX 160603C00109000 C 06/03/16 109.0 0.00 0.21
UTX 160603C00110000 C 06/03/16 110.0 0.00 0.21
UTX 160603C00111000 C 06/03/16 111.0 0.00 0.21
UTX 160603C00112000 C 06/03/16 112.0 0.00 0.21
UTX 160603C00113000 C 06/03/16 113.0 0.00 0.21
UTX 160603C00114000 C 06/03/16 114.0 0.00 0.21
UTX 160603C00115000 C 06/03/16 115.0 0.00 0.21
UTX 160603C00116000 C 06/03/16 116.0 0.00 0.21
UTX 160603C00117000 C 06/03/16 117.0 0.00 0.21
UTX 160603C00118000 C 06/03/16 118.0 0.00 0.21
UTX 160603C00119000 C 06/03/16 119.0 0.00 0.21
UTX 160603C00120000 C 06/03/16 120.0 0.00 0.21
UTX 160603C00125000 C 06/03/16 125.0 0.00 0.21
UTX 160603C00130000 C 06/03/16 130.0 0.00 0.21
UTX 160603C00135000 C 06/03/16 135.0 0.00 0.21
UTX 160603C00140000 C 06/03/16 140.0 0.00 0.21
UTX 160603P00080000 P 06/03/16 80.0 0.00 0.21
UTX 160603P00082500 P 06/03/16 82.5 0.00 0.18
UTX 160603P00084000 P 06/03/16 84.0 0.00 0.21
UTX 160603P00085000 P 06/03/16 85.0 0.00 0.13
UTX 160603P00086000 P 06/03/16 86.0 0.00 0.13
UTX 160603P00087000 P 06/03/16 87.0 0.00 0.13
UTX 160603P00088000 P 06/03/16 88.0 0.00 0.21
UTX 160603P00089000 P 06/03/16 89.0 0.00 0.21
UTX 160603P00090000 P 06/03/16 90.0 0.00 0.21
UTX 160603P00091000 P 06/03/16 91.0 0.00 0.22
UTX 160603P00092000 P 06/03/16 92.0 0.00 0.22
UTX 160603P00093000 P 06/03/16 93.0 0.00 0.22
UTX 160603P00094000 P 06/03/16 94.0 0.00 0.23
UTX 160603P00095000 P 06/03/16 95.0 0.00 0.24
UTX 160603P00095500 P 06/03/16 95.5 0.00 0.24
UTX 160603P00096000 P 06/03/16 96.0 0.00 0.26
UTX 160603P00096500 P 06/03/16 96.5 0.00 0.13
UTX 160603P00097000 P 06/03/16 97.0 0.03 0.11
UTX 160603P00097500 P 06/03/16 97.5 0.05 0.11
UTX 160603P00098000 P 06/03/16 98.0 0.08 0.14
UTX 160603P00098500 P 06/03/16 98.5 0.10 0.20
UTX 160603P00099000 P 06/03/16 99.0 0.16 0.26
UTX 160603P00099500 P 06/03/16 99.5 0.25 0.36
UTX 160603P00100000 P 06/03/16 100.0 0.37 0.45
UTX 160603P00101000 P 06/03/16 101.0 0.76 1.08
UTX 160603P00102000 P 06/03/16 102.0 1.38 2.13
UTX 160603P00103000 P 06/03/16 103.0 1.95 3.10
UTX 160603P00104000 P 06/03/16 104.0 3.10 4.10
UTX 160603P00105000 P 06/03/16 105.0 4.05 5.05
UTX 160603P00106000 P 06/03/16 106.0 4.80 6.15
UTX 160603P00107000 P 06/03/16 107.0 5.05 8.30
UTX 160603P00108000 P 06/03/16 108.0 6.00 7.65
UTX 160603P00109000 P 06/03/16 109.0 7.00 8.65
UTX 160603P00110000 P 06/03/16 110.0 8.00 9.65
UTX 160603P00111000 P 06/03/16 111.0 8.95 12.10
UTX 160603P00112000 P 06/03/16 112.0 10.00 11.65
UTX 160603P00113000 P 06/03/16 113.0 11.00 14.40
UTX 160603P00114000 P 06/03/16 114.0 12.00 15.40
UTX 160603P00115000 P 06/03/16 115.0 13.00 16.40
UTX 160603P00116000 P 06/03/16 116.0 13.95 17.40
UTX 160603P00117000 P 06/03/16 117.0 14.95 18.40
UTX 160603P00118000 P 06/03/16 118.0 15.95 19.40
UTX 160603P00119000 P 06/03/16 119.0 16.95 20.40
UTX 160603P00120000 P 06/03/16 120.0 17.95 21.40
UTX 160603P00125000 P 06/03/16 125.0 22.90 25.85
UTX 160603P00130000 P 06/03/16 130.0 27.80 30.95
UTX 160603P00135000 P 06/03/16 135.0 32.60 36.35
UTX 160603P00140000 P 06/03/16 140.0 37.60 41.35
UTX 160610C00085000 C 06/10/16 85.0 13.65 17.05
UTX 160610C00090000 C 06/10/16 90.0 8.80 12.05
UTX 160610C00091000 C 06/10/16 91.0 7.80 11.05
UTX 160610C00092000 C 06/10/16 92.0 8.00 9.15
UTX 160610C00093000 C 06/10/16 93.0 7.00 8.15
UTX 160610C00094000 C 06/10/16 94.0 6.00 7.00
UTX 160610C00095000 C 06/10/16 95.0 5.05 6.05
UTX 160610C00095500 C 06/10/16 95.5 4.60 5.55
UTX 160610C00096000 C 06/10/16 96.0 4.20 5.10
UTX 160610C00096500 C 06/10/16 96.5 3.75 4.55
UTX 160610C00097000 C 06/10/16 97.0 3.20 4.00
UTX 160610C00097500 C 06/10/16 97.5 2.79 3.60
UTX 160610C00098000 C 06/10/16 98.0 2.42 3.10
UTX 160610C00098500 C 06/10/16 98.5 2.40 2.68
UTX 160610C00099000 C 06/10/16 99.0 2.00 2.28
UTX 160610C00099500 C 06/10/16 99.5 1.65 1.90
UTX 160610C00100000 C 06/10/16 100.0 1.35 1.54
UTX 160610C00101000 C 06/10/16 101.0 0.77 0.94
UTX 160610C00102000 C 06/10/16 102.0 0.40 0.51
UTX 160610C00103000 C 06/10/16 103.0 0.11 0.31
UTX 160610C00104000 C 06/10/16 104.0 0.04 0.31
UTX 160610C00105000 C 06/10/16 105.0 0.00 0.24
UTX 160610C00106000 C 06/10/16 106.0 0.00 0.22
UTX 160610C00107000 C 06/10/16 107.0 0.00 0.21
UTX 160610C00108000 C 06/10/16 108.0 0.00 0.21
UTX 160610C00109000 C 06/10/16 109.0 0.00 0.21
UTX 160610C00110000 C 06/10/16 110.0 0.00 0.21
UTX 160610C00111000 C 06/10/16 111.0 0.00 0.21
UTX 160610C00112000 C 06/10/16 112.0 0.00 0.21
UTX 160610C00113000 C 06/10/16 113.0 0.00 0.21
UTX 160610C00114000 C 06/10/16 114.0 0.00 0.21
UTX 160610C00115000 C 06/10/16 115.0 0.00 0.21
UTX 160610C00116000 C 06/10/16 116.0 0.00 0.21
UTX 160610C00117000 C 06/10/16 117.0 0.00 0.21
UTX 160610C00118000 C 06/10/16 118.0 0.00 0.21
UTX 160610C00119000 C 06/10/16 119.0 0.00 0.21
UTX 160610C00120000 C 06/10/16 120.0 0.00 0.21
UTX 160610P00085000 P 06/10/16 85.0 0.00 0.06
UTX 160610P00090000 P 06/10/16 90.0 0.00 0.23
UTX 160610P00091000 P 06/10/16 91.0 0.00 0.24
UTX 160610P00092000 P 06/10/16 92.0 0.01 0.25
UTX 160610P00093000 P 06/10/16 93.0 0.01 0.27
UTX 160610P00094000 P 06/10/16 94.0 0.03 0.29
UTX 160610P00095000 P 06/10/16 95.0 0.06 0.32
UTX 160610P00095500 P 06/10/16 95.5 0.08 0.35
UTX 160610P00096000 P 06/10/16 96.0 0.11 0.29
UTX 160610P00096500 P 06/10/16 96.5 0.14 0.27
UTX 160610P00097000 P 06/10/16 97.0 0.17 0.32
UTX 160610P00097500 P 06/10/16 97.5 0.21 0.39
UTX 160610P00098000 P 06/10/16 98.0 0.26 0.33
UTX 160610P00098500 P 06/10/16 98.5 0.34 0.45
UTX 160610P00099000 P 06/10/16 99.0 0.44 0.53
UTX 160610P00099500 P 06/10/16 99.5 0.55 0.70
UTX 160610P00100000 P 06/10/16 100.0 0.71 0.87
UTX 160610P00101000 P 06/10/16 101.0 1.11 1.34
UTX 160610P00102000 P 06/10/16 102.0 1.66 1.96
UTX 160610P00103000 P 06/10/16 103.0 2.42 3.10
UTX 160610P00104000 P 06/10/16 104.0 3.20 4.10
UTX 160610P00105000 P 06/10/16 105.0 4.15 5.15
UTX 160610P00106000 P 06/10/16 106.0 5.05 6.10
UTX 160610P00107000 P 06/10/16 107.0 6.05 7.00
UTX 160610P00108000 P 06/10/16 108.0 6.00 7.65
UTX 160610P00109000 P 06/10/16 109.0 6.95 10.45
UTX 160610P00110000 P 06/10/16 110.0 8.00 9.65
UTX 160610P00111000 P 06/10/16 111.0 8.95 12.45
UTX 160610P00112000 P 06/10/16 112.0 10.00 13.25
UTX 160610P00113000 P 06/10/16 113.0 10.90 14.35
UTX 160610P00114000 P 06/10/16 114.0 12.00 13.65
UTX 160610P00115000 P 06/10/16 115.0 13.00 16.30
UTX 160610P00116000 P 06/10/16 116.0 13.95 17.40
UTX 160610P00117000 P 06/10/16 117.0 14.95 18.40
UTX 160610P00118000 P 06/10/16 118.0 15.95 19.40
UTX 160610P00119000 P 06/10/16 119.0 16.95 20.40
UTX 160610P00120000 P 06/10/16 120.0 18.10 21.40
UTX 160617C00055000 C 06/17/16 55.0 43.70 46.90
UTX 160617C00060000 C 06/17/16 60.0 38.70 41.90
UTX 160617C00065000 C 06/17/16 65.0 33.70 36.90
UTX 160617C00070000 C 06/17/16 70.0 29.60 31.60
UTX 160617C00075000 C 06/17/16 75.0 24.60 26.60
UTX 160617C00080000 C 06/17/16 80.0 18.80 22.00
UTX 160617C00082500 C 06/17/16 82.5 16.50 19.50
UTX 160617C00085000 C 06/17/16 85.0 14.00 17.00
UTX 160617C00086000 C 06/17/16 86.0 13.00 16.00
UTX 160617C00087000 C 06/17/16 87.0 12.00 15.00
UTX 160617C00088000 C 06/17/16 88.0 11.85 13.45
UTX 160617C00089000 C 06/17/16 89.0 10.85 12.45
UTX 160617C00090000 C 06/17/16 90.0 8.85 12.05
UTX 160617C00091000 C 06/17/16 91.0 7.85 11.05
UTX 160617C00092000 C 06/17/16 92.0 8.10 9.10
UTX 160617C00092500 C 06/17/16 92.5 7.65 8.60
UTX 160617C00093000 C 06/17/16 93.0 7.15 8.00
UTX 160617C00093500 C 06/17/16 93.5 6.70 7.50
UTX 160617C00094000 C 06/17/16 94.0 6.25 7.10
UTX 160617C00094500 C 06/17/16 94.5 5.70 6.55
UTX 160617C00095000 C 06/17/16 95.0 5.30 6.10
UTX 160617C00095500 C 06/17/16 95.5 4.80 5.65
UTX 160617C00096000 C 06/17/16 96.0 4.40 5.10
UTX 160617C00096500 C 06/17/16 96.5 3.95 4.65
UTX 160617C00097000 C 06/17/16 97.0 3.75 4.20
UTX 160617C00097500 C 06/17/16 97.5 3.35 3.75
UTX 160617C00098000 C 06/17/16 98.0 3.15 3.35
UTX 160617C00098500 C 06/17/16 98.5 2.52 2.94
UTX 160617C00099000 C 06/17/16 99.0 2.40 2.53
UTX 160617C00099500 C 06/17/16 99.5 2.06 2.16
UTX 160617C00100000 C 06/17/16 100.0 1.73 1.83
UTX 160617C00101000 C 06/17/16 101.0 1.15 1.24
UTX 160617C00102000 C 06/17/16 102.0 0.71 0.78
UTX 160617C00103000 C 06/17/16 103.0 0.40 0.46
UTX 160617C00104000 C 06/17/16 104.0 0.16 0.24
UTX 160617C00105000 C 06/17/16 105.0 0.10 0.13
UTX 160617C00106000 C 06/17/16 106.0 0.03 0.08
UTX 160617C00107000 C 06/17/16 107.0 0.01 0.05
UTX 160617C00108000 C 06/17/16 108.0 0.00 0.06
UTX 160617C00109000 C 06/17/16 109.0 0.00 0.06
UTX 160617C00110000 C 06/17/16 110.0 0.00 0.03
UTX 160617C00111000 C 06/17/16 111.0 0.00 0.05
UTX 160617C00112000 C 06/17/16 112.0 0.00 0.05
UTX 160617C00113000 C 06/17/16 113.0 0.00 0.05
UTX 160617C00114000 C 06/17/16 114.0 0.00 0.05
UTX 160617C00115000 C 06/17/16 115.0 0.00 0.05
UTX 160617C00116000 C 06/17/16 116.0 0.00 0.05
UTX 160617C00117000 C 06/17/16 117.0 0.00 0.05
UTX 160617C00118000 C 06/17/16 118.0 0.00 0.05
UTX 160617C00120000 C 06/17/16 120.0 0.00 0.05
UTX 160617C00125000 C 06/17/16 125.0 0.00 0.05
UTX 160617C00130000 C 06/17/16 130.0 0.00 0.05
UTX 160617C00135000 C 06/17/16 135.0 0.00 0.05
UTX 160617C00140000 C 06/17/16 140.0 0.00 0.05
UTX 160617C00145000 C 06/17/16 145.0 0.00 0.05
UTX 160617C00150000 C 06/17/16 150.0 0.00 0.05
UTX 160617C00155000 C 06/17/16 155.0 0.00 0.05
UTX 160617P00055000 P 06/17/16 55.0 0.00 0.05
UTX 160617P00060000 P 06/17/16 60.0 0.00 0.05
UTX 160617P00065000 P 06/17/16 65.0 0.00 0.03
UTX 160617P00070000 P 06/17/16 70.0 0.00 0.01
UTX 160617P00075000 P 06/17/16 75.0 0.00 0.01
UTX 160617P00080000 P 06/17/16 80.0 0.00 0.02
UTX 160617P00082500 P 06/17/16 82.5 0.00 0.03
UTX 160617P00085000 P 06/17/16 85.0 0.01 0.03
UTX 160617P00086000 P 06/17/16 86.0 0.01 0.09
UTX 160617P00087000 P 06/17/16 87.0 0.01 0.09
UTX 160617P00088000 P 06/17/16 88.0 0.02 0.10
UTX 160617P00089000 P 06/17/16 89.0 0.03 0.12
UTX 160617P00090000 P 06/17/16 90.0 0.04 0.13
UTX 160617P00091000 P 06/17/16 91.0 0.06 0.15
UTX 160617P00092000 P 06/17/16 92.0 0.07 0.16
UTX 160617P00092500 P 06/17/16 92.5 0.08 0.17
UTX 160617P00093000 P 06/17/16 93.0 0.10 0.18
UTX 160617P00093500 P 06/17/16 93.5 0.11 0.19
UTX 160617P00094000 P 06/17/16 94.0 0.13 0.17
UTX 160617P00094500 P 06/17/16 94.5 0.14 0.19
UTX 160617P00095000 P 06/17/16 95.0 0.17 0.22
UTX 160617P00095500 P 06/17/16 95.5 0.20 0.25
UTX 160617P00096000 P 06/17/16 96.0 0.23 0.29
UTX 160617P00096500 P 06/17/16 96.5 0.29 0.33
UTX 160617P00097000 P 06/17/16 97.0 0.35 0.40
UTX 160617P00097500 P 06/17/16 97.5 0.41 0.46
UTX 160617P00098000 P 06/17/16 98.0 0.49 0.55
UTX 160617P00098500 P 06/17/16 98.5 0.59 0.65
UTX 160617P00099000 P 06/17/16 99.0 0.71 0.91
UTX 160617P00099500 P 06/17/16 99.5 0.85 0.92
UTX 160617P00100000 P 06/17/16 100.0 1.01 1.11
UTX 160617P00101000 P 06/17/16 101.0 1.43 1.57
UTX 160617P00102000 P 06/17/16 102.0 1.97 2.15
UTX 160617P00103000 P 06/17/16 103.0 2.64 2.86
UTX 160617P00104000 P 06/17/16 104.0 3.40 3.65
UTX 160617P00105000 P 06/17/16 105.0 4.30 5.05
UTX 160617P00106000 P 06/17/16 106.0 5.10 6.05
UTX 160617P00107000 P 06/17/16 107.0 6.10 7.00
UTX 160617P00108000 P 06/17/16 108.0 7.10 8.05
UTX 160617P00109000 P 06/17/16 109.0 7.05 10.25
UTX 160617P00110000 P 06/17/16 110.0 8.05 11.30
UTX 160617P00111000 P 06/17/16 111.0 9.05 12.30
UTX 160617P00112000 P 06/17/16 112.0 10.05 13.25
UTX 160617P00113000 P 06/17/16 113.0 11.05 14.30
UTX 160617P00114000 P 06/17/16 114.0 12.05 15.30
UTX 160617P00115000 P 06/17/16 115.0 13.05 16.30
UTX 160617P00116000 P 06/17/16 116.0 14.10 15.65
UTX 160617P00117000 P 06/17/16 117.0 15.10 16.65
UTX 160617P00118000 P 06/17/16 118.0 16.10 17.65
UTX 160617P00120000 P 06/17/16 120.0 18.10 21.40
UTX 160617P00125000 P 06/17/16 125.0 23.10 25.85
UTX 160617P00130000 P 06/17/16 130.0 28.10 30.85
UTX 160617P00135000 P 06/17/16 135.0 33.10 36.40
UTX 160617P00140000 P 06/17/16 140.0 38.10 41.40
UTX 160617P00145000 P 06/17/16 145.0 43.10 46.40
UTX 160617P00150000 P 06/17/16 150.0 48.10 51.40
UTX 160617P00155000 P 06/17/16 155.0 53.05 56.40
UTX 160624C00085000 C 06/24/16 85.0 13.85 17.00
UTX 160624C00090000 C 06/24/16 90.0 8.75 12.05
UTX 160624C00091000 C 06/24/16 91.0 7.80 11.10
UTX 160624C00092000 C 06/24/16 92.0 8.10 9.30
UTX 160624C00093000 C 06/24/16 93.0 7.15 8.25
UTX 160624C00093500 C 06/24/16 93.5 6.75 7.65
UTX 160624C00094000 C 06/24/16 94.0 6.35 7.40
UTX 160624C00094500 C 06/24/16 94.5 5.85 6.85
UTX 160624C00095000 C 06/24/16 95.0 5.40 6.40
UTX 160624C00095500 C 06/24/16 95.5 5.00 5.95
UTX 160624C00096000 C 06/24/16 96.0 4.55 5.55
UTX 160624C00096500 C 06/24/16 96.5 4.15 4.90
UTX 160624C00097000 C 06/24/16 97.0 3.75 4.45
UTX 160624C00097500 C 06/24/16 97.5 3.45 4.15
UTX 160624C00098000 C 06/24/16 98.0 3.05 3.60
UTX 160624C00098500 C 06/24/16 98.5 2.72 3.20
UTX 160624C00099000 C 06/24/16 99.0 2.56 2.84
UTX 160624C00099500 C 06/24/16 99.5 2.20 2.50
UTX 160624C00100000 C 06/24/16 100.0 1.87 2.18
UTX 160624C00101000 C 06/24/16 101.0 1.31 1.60
UTX 160624C00102000 C 06/24/16 102.0 0.90 1.09
UTX 160624C00103000 C 06/24/16 103.0 0.57 0.71
UTX 160624C00104000 C 06/24/16 104.0 0.35 0.44
UTX 160624C00105000 C 06/24/16 105.0 0.14 0.31
UTX 160624C00106000 C 06/24/16 106.0 0.03 0.34
UTX 160624C00107000 C 06/24/16 107.0 0.00 0.28
UTX 160624C00108000 C 06/24/16 108.0 0.00 0.24
UTX 160624C00109000 C 06/24/16 109.0 0.00 0.22
UTX 160624C00110000 C 06/24/16 110.0 0.00 0.22
UTX 160624C00111000 C 06/24/16 111.0 0.00 0.21
UTX 160624C00112000 C 06/24/16 112.0 0.00 0.21
UTX 160624C00113000 C 06/24/16 113.0 0.00 0.21
UTX 160624C00114000 C 06/24/16 114.0 0.00 0.21
UTX 160624C00115000 C 06/24/16 115.0 0.00 0.21
UTX 160624C00116000 C 06/24/16 116.0 0.00 0.21
UTX 160624C00120000 C 06/24/16 120.0 0.00 0.21
UTX 160624P00085000 P 06/24/16 85.0 0.01 0.14
UTX 160624P00090000 P 06/24/16 90.0 0.06 0.33
UTX 160624P00091000 P 06/24/16 91.0 0.05 0.36
UTX 160624P00092000 P 06/24/16 92.0 0.08 0.39
UTX 160624P00093000 P 06/24/16 93.0 0.12 0.44
UTX 160624P00093500 P 06/24/16 93.5 0.17 0.47
UTX 160624P00094000 P 06/24/16 94.0 0.19 0.51
UTX 160624P00094500 P 06/24/16 94.5 0.22 0.42
UTX 160624P00095000 P 06/24/16 95.0 0.30 0.36
UTX 160624P00095500 P 06/24/16 95.5 0.33 0.53
UTX 160624P00096000 P 06/24/16 96.0 0.37 0.61
UTX 160624P00096500 P 06/24/16 96.5 0.44 0.63
UTX 160624P00097000 P 06/24/16 97.0 0.52 0.66
UTX 160624P00097500 P 06/24/16 97.5 0.60 0.75
UTX 160624P00098000 P 06/24/16 98.0 0.69 0.88
UTX 160624P00098500 P 06/24/16 98.5 0.80 0.99
UTX 160624P00099000 P 06/24/16 99.0 0.94 1.27
UTX 160624P00099500 P 06/24/16 99.5 1.09 1.39
UTX 160624P00100000 P 06/24/16 100.0 1.26 1.51
UTX 160624P00101000 P 06/24/16 101.0 1.67 2.24
UTX 160624P00102000 P 06/24/16 102.0 2.18 2.74
UTX 160624P00103000 P 06/24/16 103.0 2.65 3.55
UTX 160624P00104000 P 06/24/16 104.0 3.50 4.30
UTX 160624P00105000 P 06/24/16 105.0 4.10 5.25
UTX 160624P00106000 P 06/24/16 106.0 5.10 6.20
UTX 160624P00107000 P 06/24/16 107.0 6.00 7.30
UTX 160624P00108000 P 06/24/16 108.0 6.90 8.20
UTX 160624P00109000 P 06/24/16 109.0 7.00 10.30
UTX 160624P00110000 P 06/24/16 110.0 7.95 11.45
UTX 160624P00111000 P 06/24/16 111.0 8.95 12.45
UTX 160624P00112000 P 06/24/16 112.0 10.00 13.25
UTX 160624P00113000 P 06/24/16 113.0 11.00 14.45
UTX 160624P00114000 P 06/24/16 114.0 12.00 15.45
UTX 160624P00115000 P 06/24/16 115.0 13.00 16.45
UTX 160624P00116000 P 06/24/16 116.0 13.95 17.40
UTX 160624P00120000 P 06/24/16 120.0 17.95 20.10
UTX 160701C00085000 C 07/01/16 85.0 13.85 17.05
UTX 160701C00090000 C 07/01/16 90.0 8.95 12.20
UTX 160701C00091000 C 07/01/16 91.0 8.00 11.25
UTX 160701C00092000 C 07/01/16 92.0 8.25 9.40
UTX 160701C00093000 C 07/01/16 93.0 7.25 8.45
UTX 160701C00093500 C 07/01/16 93.5 6.85 7.90
UTX 160701C00094000 C 07/01/16 94.0 6.35 7.50
UTX 160701C00094500 C 07/01/16 94.5 5.95 7.05
UTX 160701C00095000 C 07/01/16 95.0 5.45 6.50
UTX 160701C00095500 C 07/01/16 95.5 5.05 6.15
UTX 160701C00096000 C 07/01/16 96.0 4.75 5.50
UTX 160701C00096500 C 07/01/16 96.5 4.35 5.10
UTX 160701C00097000 C 07/01/16 97.0 4.10 4.65
UTX 160701C00097500 C 07/01/16 97.5 3.90 4.15
UTX 160701C00098000 C 07/01/16 98.0 3.50 3.80
UTX 160701C00098500 C 07/01/16 98.5 3.15 3.45
UTX 160701C00099000 C 07/01/16 99.0 2.76 3.05
UTX 160701C00099500 C 07/01/16 99.5 2.41 2.71
UTX 160701C00100000 C 07/01/16 100.0 2.10 2.40
UTX 160701C00101000 C 07/01/16 101.0 1.56 1.80
UTX 160701C00102000 C 07/01/16 102.0 1.13 1.33
UTX 160701C00103000 C 07/01/16 103.0 0.75 0.92
UTX 160701C00104000 C 07/01/16 104.0 0.51 0.60
UTX 160701C00105000 C 07/01/16 105.0 0.25 0.40
UTX 160701C00106000 C 07/01/16 106.0 0.14 0.31
UTX 160701C00107000 C 07/01/16 107.0 0.07 0.20
UTX 160701C00108000 C 07/01/16 108.0 0.02 0.13
UTX 160701C00109000 C 07/01/16 109.0 0.00 0.09
UTX 160701C00110000 C 07/01/16 110.0 0.00 0.06
UTX 160701C00111000 C 07/01/16 111.0 0.00 0.04
UTX 160701C00112000 C 07/01/16 112.0 0.00 0.04
UTX 160701C00113000 C 07/01/16 113.0 0.00 0.03
UTX 160701C00114000 C 07/01/16 114.0 0.00 0.03
UTX 160701C00115000 C 07/01/16 115.0 0.00 0.03
UTX 160701C00116000 C 07/01/16 116.0 0.00 0.03
UTX 160701C00120000 C 07/01/16 120.0 0.00 0.03
UTX 160701P00085000 P 07/01/16 85.0 0.02 0.15
UTX 160701P00090000 P 07/01/16 90.0 0.12 0.30
UTX 160701P00091000 P 07/01/16 91.0 0.15 0.34
UTX 160701P00092000 P 07/01/16 92.0 0.21 0.40
UTX 160701P00093000 P 07/01/16 93.0 0.27 0.47
UTX 160701P00093500 P 07/01/16 93.5 0.31 0.45
UTX 160701P00094000 P 07/01/16 94.0 0.35 0.48
UTX 160701P00094500 P 07/01/16 94.5 0.38 0.54
UTX 160701P00095000 P 07/01/16 95.0 0.44 0.61
UTX 160701P00095500 P 07/01/16 95.5 0.50 0.68
UTX 160701P00096000 P 07/01/16 96.0 0.52 0.74
UTX 160701P00096500 P 07/01/16 96.5 0.64 0.68
UTX 160701P00097000 P 07/01/16 97.0 0.72 0.77
UTX 160701P00097500 P 07/01/16 97.5 0.81 0.92
UTX 160701P00098000 P 07/01/16 98.0 0.92 0.99
UTX 160701P00098500 P 07/01/16 98.5 1.03 1.18
UTX 160701P00099000 P 07/01/16 99.0 1.16 1.32
UTX 160701P00099500 P 07/01/16 99.5 1.33 1.48
UTX 160701P00100000 P 07/01/16 100.0 1.47 1.71
UTX 160701P00101000 P 07/01/16 101.0 1.92 2.31
UTX 160701P00102000 P 07/01/16 102.0 2.40 2.82
UTX 160701P00103000 P 07/01/16 103.0 3.00 3.40
UTX 160701P00104000 P 07/01/16 104.0 3.65 4.45
UTX 160701P00105000 P 07/01/16 105.0 4.40 5.35
UTX 160701P00106000 P 07/01/16 106.0 5.20 6.15
UTX 160701P00107000 P 07/01/16 107.0 6.00 7.15
UTX 160701P00108000 P 07/01/16 108.0 6.95 8.20
UTX 160701P00109000 P 07/01/16 109.0 8.05 9.15
UTX 160701P00110000 P 07/01/16 110.0 8.95 10.30
UTX 160701P00111000 P 07/01/16 111.0 8.95 11.10
UTX 160701P00112000 P 07/01/16 112.0 10.00 13.40
UTX 160701P00113000 P 07/01/16 113.0 11.00 14.35
UTX 160701P00114000 P 07/01/16 114.0 12.00 15.45
UTX 160701P00115000 P 07/01/16 115.0 13.00 16.40
UTX 160701P00116000 P 07/01/16 116.0 13.95 17.45
UTX 160701P00120000 P 07/01/16 120.0 17.95 20.25
UTX 160708C00088000 C 07/08/16 88.0 10.95 14.15
UTX 160708C00089000 C 07/08/16 89.0 9.95 13.20
UTX 160708C00090000 C 07/08/16 90.0 9.05 12.25
UTX 160708C00091000 C 07/08/16 91.0 8.10 11.30
UTX 160708C00092000 C 07/08/16 92.0 8.45 9.45
UTX 160708C00093000 C 07/08/16 93.0 7.40 8.55
UTX 160708C00093500 C 07/08/16 93.5 7.05 8.05
UTX 160708C00094000 C 07/08/16 94.0 6.60 7.60
UTX 160708C00094500 C 07/08/16 94.5 6.05 7.15
UTX 160708C00095000 C 07/08/16 95.0 5.60 6.70
UTX 160708C00095500 C 07/08/16 95.5 5.20 6.20
UTX 160708C00096000 C 07/08/16 96.0 4.75 5.85
UTX 160708C00096500 C 07/08/16 96.5 4.70 5.40
UTX 160708C00097000 C 07/08/16 97.0 4.45 4.80
UTX 160708C00097500 C 07/08/16 97.5 4.05 4.40
UTX 160708C00098000 C 07/08/16 98.0 3.65 3.95
UTX 160708C00098500 C 07/08/16 98.5 3.30 3.60
UTX 160708C00099000 C 07/08/16 99.0 2.90 3.25
UTX 160708C00099500 C 07/08/16 99.5 2.58 2.90
UTX 160708C00100000 C 07/08/16 100.0 2.26 2.59
UTX 160708C00101000 C 07/08/16 101.0 1.71 2.00
UTX 160708C00102000 C 07/08/16 102.0 1.36 1.49
UTX 160708C00103000 C 07/08/16 103.0 0.85 1.10
UTX 160708C00104000 C 07/08/16 104.0 0.58 0.74
UTX 160708C00105000 C 07/08/16 105.0 0.36 0.51
UTX 160708C00106000 C 07/08/16 106.0 0.21 0.35
UTX 160708C00107000 C 07/08/16 107.0 0.10 0.28
UTX 160708C00108000 C 07/08/16 108.0 0.04 0.18
UTX 160708C00109000 C 07/08/16 109.0 0.01 0.13
UTX 160708C00110000 C 07/08/16 110.0 0.00 0.09
UTX 160708C00111000 C 07/08/16 111.0 0.00 0.06
UTX 160708C00112000 C 07/08/16 112.0 0.00 0.05
UTX 160708C00113000 C 07/08/16 113.0 0.00 0.04
UTX 160708C00114000 C 07/08/16 114.0 0.00 0.03
UTX 160708C00115000 C 07/08/16 115.0 0.00 0.03
UTX 160708P00088000 P 07/08/16 88.0 0.11 0.27
UTX 160708P00089000 P 07/08/16 89.0 0.14 0.31
UTX 160708P00090000 P 07/08/16 90.0 0.17 0.37
UTX 160708P00091000 P 07/08/16 91.0 0.22 0.42
UTX 160708P00092000 P 07/08/16 92.0 0.27 0.47
UTX 160708P00093000 P 07/08/16 93.0 0.34 0.50
UTX 160708P00093500 P 07/08/16 93.5 0.39 0.55
UTX 160708P00094000 P 07/08/16 94.0 0.43 0.61
UTX 160708P00094500 P 07/08/16 94.5 0.48 0.68
UTX 160708P00095000 P 07/08/16 95.0 0.54 0.75
UTX 160708P00095500 P 07/08/16 95.5 0.62 0.78
UTX 160708P00096000 P 07/08/16 96.0 0.69 0.91
UTX 160708P00096500 P 07/08/16 96.5 0.77 0.91
UTX 160708P00097000 P 07/08/16 97.0 0.87 1.02
UTX 160708P00097500 P 07/08/16 97.5 0.96 1.10
UTX 160708P00098000 P 07/08/16 98.0 1.08 1.23
UTX 160708P00098500 P 07/08/16 98.5 1.21 1.37
UTX 160708P00099000 P 07/08/16 99.0 1.34 1.51
UTX 160708P00099500 P 07/08/16 99.5 1.52 1.86
UTX 160708P00100000 P 07/08/16 100.0 1.69 1.78
UTX 160708P00101000 P 07/08/16 101.0 2.10 2.49
UTX 160708P00102000 P 07/08/16 102.0 2.61 2.99
UTX 160708P00103000 P 07/08/16 103.0 3.20 3.55
UTX 160708P00104000 P 07/08/16 104.0 3.85 4.20
UTX 160708P00105000 P 07/08/16 105.0 4.50 5.30
UTX 160708P00106000 P 07/08/16 106.0 5.20 6.20
UTX 160708P00107000 P 07/08/16 107.0 6.05 7.15
UTX 160708P00108000 P 07/08/16 108.0 7.05 8.20
UTX 160708P00109000 P 07/08/16 109.0 8.10 9.20
UTX 160708P00110000 P 07/08/16 110.0 8.00 11.25
UTX 160708P00111000 P 07/08/16 111.0 8.95 12.25
UTX 160708P00112000 P 07/08/16 112.0 10.10 13.35
UTX 160708P00113000 P 07/08/16 113.0 10.90 14.35
UTX 160708P00114000 P 07/08/16 114.0 12.00 15.40
UTX 160708P00115000 P 07/08/16 115.0 12.90 16.40
UTX 160715C00050000 C 07/15/16 50.0 48.65 52.00
UTX 160715C00055000 C 07/15/16 55.0 43.70 46.95
UTX 160715C00060000 C 07/15/16 60.0 38.70 41.95
UTX 160715C00065000 C 07/15/16 65.0 33.65 37.00
UTX 160715C00070000 C 07/15/16 70.0 28.65 32.00
UTX 160715C00075000 C 07/15/16 75.0 24.65 26.65
UTX 160715C00080000 C 07/15/16 80.0 19.90 21.50
UTX 160715C00085000 C 07/15/16 85.0 14.15 17.15
UTX 160715C00090000 C 07/15/16 90.0 10.15 11.75
UTX 160715C00092500 C 07/15/16 92.5 8.00 9.05
UTX 160715C00095000 C 07/15/16 95.0 5.85 6.60
UTX 160715C00097500 C 07/15/16 97.5 3.95 4.55
UTX 160715C00100000 C 07/15/16 100.0 2.65 2.77
UTX 160715C00105000 C 07/15/16 105.0 0.57 0.61
UTX 160715C00110000 C 07/15/16 110.0 0.02 0.09
UTX 160715C00115000 C 07/15/16 115.0 0.00 0.06
UTX 160715C00120000 C 07/15/16 120.0 0.00 0.06
UTX 160715C00125000 C 07/15/16 125.0 0.00 0.05
UTX 160715C00130000 C 07/15/16 130.0 0.00 0.05
UTX 160715C00135000 C 07/15/16 135.0 0.00 0.05
UTX 160715C00140000 C 07/15/16 140.0 0.00 0.05
UTX 160715C00145000 C 07/15/16 145.0 0.00 0.05
UTX 160715P00050000 P 07/15/16 50.0 0.00 0.06
UTX 160715P00055000 P 07/15/16 55.0 0.00 0.06
UTX 160715P00060000 P 07/15/16 60.0 0.00 0.01
UTX 160715P00065000 P 07/15/16 65.0 0.00 0.02
UTX 160715P00070000 P 07/15/16 70.0 0.01 0.03
UTX 160715P00075000 P 07/15/16 75.0 0.03 0.04
UTX 160715P00080000 P 07/15/16 80.0 0.06 0.14
UTX 160715P00085000 P 07/15/16 85.0 0.12 0.15
UTX 160715P00090000 P 07/15/16 90.0 0.27 0.34
UTX 160715P00092500 P 07/15/16 92.5 0.44 0.46
UTX 160715P00095000 P 07/15/16 95.0 0.70 0.73
UTX 160715P00097500 P 07/15/16 97.5 1.14 1.21
UTX 160715P00100000 P 07/15/16 100.0 1.90 1.99
UTX 160715P00105000 P 07/15/16 105.0 4.75 5.45
UTX 160715P00110000 P 07/15/16 110.0 9.05 10.05
UTX 160715P00115000 P 07/15/16 115.0 13.05 16.25
UTX 160715P00120000 P 07/15/16 120.0 18.10 21.40
UTX 160715P00125000 P 07/15/16 125.0 23.10 26.40
UTX 160715P00130000 P 07/15/16 130.0 28.10 31.40
UTX 160715P00135000 P 07/15/16 135.0 33.10 36.40
UTX 160715P00140000 P 07/15/16 140.0 38.10 41.40
UTX 160715P00145000 P 07/15/16 145.0 43.10 46.40
UTX 160819C00050000 C 08/19/16 50.0 48.60 51.95
UTX 160819C00055000 C 08/19/16 55.0 43.65 47.00
UTX 160819C00060000 C 08/19/16 60.0 38.65 42.00
UTX 160819C00065000 C 08/19/16 65.0 33.85 37.05
UTX 160819C00070000 C 08/19/16 70.0 29.70 31.70
UTX 160819C00075000 C 08/19/16 75.0 24.75 26.75
UTX 160819C00077500 C 08/19/16 77.5 22.30 24.30
UTX 160819C00080000 C 08/19/16 80.0 19.30 22.20
UTX 160819C00082500 C 08/19/16 82.5 16.60 19.80
UTX 160819C00085000 C 08/19/16 85.0 15.20 16.80
UTX 160819C00087500 C 08/19/16 87.5 12.85 14.45
UTX 160819C00090000 C 08/19/16 90.0 10.85 11.60
UTX 160819C00092500 C 08/19/16 92.5 8.65 9.30
UTX 160819C00095000 C 08/19/16 95.0 7.05 7.25
UTX 160819C00097500 C 08/19/16 97.5 5.10 5.30
UTX 160819C00100000 C 08/19/16 100.0 3.50 3.65
UTX 160819C00105000 C 08/19/16 105.0 1.24 1.33
UTX 160819C00110000 C 08/19/16 110.0 0.28 0.33
UTX 160819C00115000 C 08/19/16 115.0 0.01 0.08
UTX 160819C00120000 C 08/19/16 120.0 0.00 0.06
UTX 160819C00125000 C 08/19/16 125.0 0.00 0.04
UTX 160819C00130000 C 08/19/16 130.0 0.00 0.03
UTX 160819C00135000 C 08/19/16 135.0 0.00 0.03
UTX 160819C00140000 C 08/19/16 140.0 0.00 0.03
UTX 160819P00050000 P 08/19/16 50.0 0.00 0.04
UTX 160819P00055000 P 08/19/16 55.0 0.00 0.05
UTX 160819P00060000 P 08/19/16 60.0 0.02 0.07
UTX 160819P00065000 P 08/19/16 65.0 0.04 0.08
UTX 160819P00070000 P 08/19/16 70.0 0.07 0.11
UTX 160819P00075000 P 08/19/16 75.0 0.12 0.17
UTX 160819P00077500 P 08/19/16 77.5 0.16 0.22
UTX 160819P00080000 P 08/19/16 80.0 0.21 0.29
UTX 160819P00082500 P 08/19/16 82.5 0.28 0.36
UTX 160819P00085000 P 08/19/16 85.0 0.41 0.46
UTX 160819P00087500 P 08/19/16 87.5 0.54 0.61
UTX 160819P00090000 P 08/19/16 90.0 0.78 0.82
UTX 160819P00092500 P 08/19/16 92.5 1.07 1.14
UTX 160819P00095000 P 08/19/16 95.0 1.52 1.60
UTX 160819P00097500 P 08/19/16 97.5 2.18 2.27
UTX 160819P00100000 P 08/19/16 100.0 3.10 3.20
UTX 160819P00105000 P 08/19/16 105.0 5.90 6.35
UTX 160819P00110000 P 08/19/16 110.0 8.85 12.05
UTX 160819P00115000 P 08/19/16 115.0 13.60 16.55
UTX 160819P00120000 P 08/19/16 120.0 18.90 21.00
UTX 160819P00125000 P 08/19/16 125.0 23.55 26.90
UTX 160819P00130000 P 08/19/16 130.0 28.50 31.85
UTX 160819P00135000 P 08/19/16 135.0 33.55 36.80
UTX 160819P00140000 P 08/19/16 140.0 38.45 41.80
UTX 161118C00050000 C 11/18/16 50.0 48.25 52.70
UTX 161118C00055000 C 11/18/16 55.0 43.65 47.35
UTX 161118C00060000 C 11/18/16 60.0 38.40 42.80
UTX 161118C00065000 C 11/18/16 65.0 33.35 37.80
UTX 161118C00070000 C 11/18/16 70.0 28.60 32.90
UTX 161118C00075000 C 11/18/16 75.0 23.60 27.95
UTX 161118C00080000 C 11/18/16 80.0 18.80 23.10
UTX 161118C00085000 C 11/18/16 85.0 15.90 16.80
UTX 161118C00090000 C 11/18/16 90.0 11.55 12.45
UTX 161118C00092500 C 11/18/16 92.5 10.05 11.35
UTX 161118C00095000 C 11/18/16 95.0 8.15 8.45
UTX 161118C00097500 C 11/18/16 97.5 6.40 6.70
UTX 161118C00100000 C 11/18/16 100.0 4.90 5.15
UTX 161118C00105000 C 11/18/16 105.0 2.53 2.76
UTX 161118C00110000 C 11/18/16 110.0 1.06 1.21
UTX 161118C00115000 C 11/18/16 115.0 0.32 0.45
UTX 161118C00120000 C 11/18/16 120.0 0.07 0.14
UTX 161118C00125000 C 11/18/16 125.0 0.00 0.07
UTX 161118C00130000 C 11/18/16 130.0 0.00 0.06
UTX 161118C00135000 C 11/18/16 135.0 0.00 0.04
UTX 161118C00140000 C 11/18/16 140.0 0.00 0.03
UTX 161118C00145000 C 11/18/16 145.0 0.00 0.03
UTX 161118P00050000 P 11/18/16 50.0 0.08 0.14
UTX 161118P00055000 P 11/18/16 55.0 0.12 0.19
UTX 161118P00060000 P 11/18/16 60.0 0.19 0.26
UTX 161118P00065000 P 11/18/16 65.0 0.27 0.37
UTX 161118P00070000 P 11/18/16 70.0 0.38 0.49
UTX 161118P00075000 P 11/18/16 75.0 0.57 0.67
UTX 161118P00080000 P 11/18/16 80.0 0.80 0.94
UTX 161118P00085000 P 11/18/16 85.0 1.27 1.36
UTX 161118P00090000 P 11/18/16 90.0 1.99 2.11
UTX 161118P00092500 P 11/18/16 92.5 2.50 2.68
UTX 161118P00095000 P 11/18/16 95.0 3.15 3.40
UTX 161118P00097500 P 11/18/16 97.5 3.95 4.25
UTX 161118P00100000 P 11/18/16 100.0 4.95 5.35
UTX 161118P00105000 P 11/18/16 105.0 7.65 8.20
UTX 161118P00110000 P 11/18/16 110.0 11.10 12.35
UTX 161118P00115000 P 11/18/16 115.0 15.05 16.65
UTX 161118P00120000 P 11/18/16 120.0 18.40 22.85
UTX 161118P00125000 P 11/18/16 125.0 23.65 27.25
UTX 161118P00130000 P 11/18/16 130.0 28.35 32.80
UTX 161118P00135000 P 11/18/16 135.0 33.25 37.75
UTX 161118P00140000 P 11/18/16 140.0 38.20 42.65
UTX 161118P00145000 P 11/18/16 145.0 43.20 47.70
UTX 170120C00045000 C 01/20/17 45.0 53.15 57.65
UTX 170120C00047500 C 01/20/17 47.5 50.75 55.15
UTX 170120C00050000 C 01/20/17 50.0 49.65 51.65
UTX 170120C00055000 C 01/20/17 55.0 44.65 46.65
UTX 170120C00060000 C 01/20/17 60.0 38.45 42.80
UTX 170120C00065000 C 01/20/17 65.0 34.85 36.85
UTX 170120C00070000 C 01/20/17 70.0 30.00 32.00
UTX 170120C00075000 C 01/20/17 75.0 25.20 27.20
UTX 170120C00077500 C 01/20/17 77.5 22.85 24.55
UTX 170120C00080000 C 01/20/17 80.0 20.75 21.75
UTX 170120C00082500 C 01/20/17 82.5 18.65 19.50
UTX 170120C00085000 C 01/20/17 85.0 16.45 17.25
UTX 170120C00087500 C 01/20/17 87.5 14.05 15.10
UTX 170120C00090000 C 01/20/17 90.0 12.70 12.95
UTX 170120C00092500 C 01/20/17 92.5 10.75 11.05
UTX 170120C00095000 C 01/20/17 95.0 8.95 9.20
UTX 170120C00097500 C 01/20/17 97.5 7.25 7.55
UTX 170120C00100000 C 01/20/17 100.0 5.80 6.00
UTX 170120C00105000 C 01/20/17 105.0 3.35 3.55
UTX 170120C00110000 C 01/20/17 110.0 1.73 1.87
UTX 170120C00115000 C 01/20/17 115.0 0.71 0.86
UTX 170120C00120000 C 01/20/17 120.0 0.28 0.36
UTX 170120C00125000 C 01/20/17 125.0 0.09 0.14
UTX 170120C00130000 C 01/20/17 130.0 0.01 0.07
UTX 170120C00135000 C 01/20/17 135.0 0.00 0.06
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.05
UTX 170120C00145000 C 01/20/17 145.0 0.00 0.03
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.04
UTX 170120C00155000 C 01/20/17 155.0 0.00 0.03
UTX 170120C00160000 C 01/20/17 160.0 0.00 0.03
UTX 170120C00165000 C 01/20/17 165.0 0.00 0.03
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.03
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.03
UTX 170120P00045000 P 01/20/17 45.0 0.13 0.18
UTX 170120P00047500 P 01/20/17 47.5 0.16 0.21
UTX 170120P00050000 P 01/20/17 50.0 0.19 0.24
UTX 170120P00055000 P 01/20/17 55.0 0.27 0.34
UTX 170120P00060000 P 01/20/17 60.0 0.38 0.47
UTX 170120P00065000 P 01/20/17 65.0 0.53 0.61
UTX 170120P00070000 P 01/20/17 70.0 0.67 0.81
UTX 170120P00075000 P 01/20/17 75.0 0.92 1.04
UTX 170120P00077500 P 01/20/17 77.5 1.09 1.24
UTX 170120P00080000 P 01/20/17 80.0 1.30 1.43
UTX 170120P00082500 P 01/20/17 82.5 1.55 1.70
UTX 170120P00085000 P 01/20/17 85.0 1.85 2.10
UTX 170120P00087500 P 01/20/17 87.5 2.28 2.41
UTX 170120P00090000 P 01/20/17 90.0 2.79 2.93
UTX 170120P00092500 P 01/20/17 92.5 3.35 3.50
UTX 170120P00095000 P 01/20/17 95.0 4.05 4.30
UTX 170120P00097500 P 01/20/17 97.5 4.90 5.20
UTX 170120P00100000 P 01/20/17 100.0 5.90 6.25
UTX 170120P00105000 P 01/20/17 105.0 8.45 8.75
UTX 170120P00110000 P 01/20/17 110.0 11.80 12.05
UTX 170120P00115000 P 01/20/17 115.0 15.80 17.00
UTX 170120P00120000 P 01/20/17 120.0 19.65 21.75
UTX 170120P00125000 P 01/20/17 125.0 24.50 26.50
UTX 170120P00130000 P 01/20/17 130.0 29.40 31.40
UTX 170120P00135000 P 01/20/17 135.0 33.35 37.80
UTX 170120P00140000 P 01/20/17 140.0 38.30 42.65
UTX 170120P00145000 P 01/20/17 145.0 43.25 47.65
UTX 170120P00150000 P 01/20/17 150.0 48.30 52.75
UTX 170120P00155000 P 01/20/17 155.0 53.15 57.50
UTX 170120P00160000 P 01/20/17 160.0 58.10 62.50
UTX 170120P00165000 P 01/20/17 165.0 63.20 67.35
UTX 170120P00170000 P 01/20/17 170.0 68.05 72.50
UTX 170120P00175000 P 01/20/17 175.0 73.10 77.40
UTX 180119C00042500 C 01/19/18 42.5 55.50 60.40
UTX 180119C00045000 C 01/19/18 45.0 53.05 57.10
UTX 180119C00047500 C 01/19/18 47.5 50.50 54.60
UTX 180119C00050000 C 01/19/18 50.0 48.35 52.95
UTX 180119C00055000 C 01/19/18 55.0 43.35 47.80
UTX 180119C00060000 C 01/19/18 60.0 38.10 42.40
UTX 180119C00065000 C 01/19/18 65.0 34.25 37.70
UTX 180119C00070000 C 01/19/18 70.0 29.95 32.65
UTX 180119C00075000 C 01/19/18 75.0 24.95 27.65
UTX 180119C00077500 C 01/19/18 77.5 22.00 26.05
UTX 180119C00080000 C 01/19/18 80.0 20.45 23.20
UTX 180119C00082500 C 01/19/18 82.5 20.60 21.30
UTX 180119C00085000 C 01/19/18 85.0 18.70 19.50
UTX 180119C00087500 C 01/19/18 87.5 16.95 17.50
UTX 180119C00090000 C 01/19/18 90.0 15.20 15.70
UTX 180119C00092500 C 01/19/18 92.5 13.45 14.00
UTX 180119C00095000 C 01/19/18 95.0 11.95 12.45
UTX 180119C00097500 C 01/19/18 97.5 10.50 10.95
UTX 180119C00100000 C 01/19/18 100.0 9.25 9.60
UTX 180119C00105000 C 01/19/18 105.0 6.80 7.20
UTX 180119C00110000 C 01/19/18 110.0 4.85 5.30
UTX 180119C00115000 C 01/19/18 115.0 3.35 3.75
UTX 180119C00120000 C 01/19/18 120.0 2.20 2.56
UTX 180119C00125000 C 01/19/18 125.0 1.28 1.73
UTX 180119C00130000 C 01/19/18 130.0 0.76 1.09
UTX 180119C00135000 C 01/19/18 135.0 0.57 0.72
UTX 180119C00140000 C 01/19/18 140.0 0.31 0.48
UTX 180119C00145000 C 01/19/18 145.0 0.14 0.31
UTX 180119C00150000 C 01/19/18 150.0 0.09 0.21
UTX 180119P00042500 P 01/19/18 42.5 0.51 0.64
UTX 180119P00045000 P 01/19/18 45.0 0.60 0.73
UTX 180119P00047500 P 01/19/18 47.5 0.70 0.84
UTX 180119P00050000 P 01/19/18 50.0 0.80 0.95
UTX 180119P00055000 P 01/19/18 55.0 1.08 1.22
UTX 180119P00060000 P 01/19/18 60.0 1.42 1.58
UTX 180119P00065000 P 01/19/18 65.0 1.86 2.03
UTX 180119P00070000 P 01/19/18 70.0 2.42 2.55
UTX 180119P00075000 P 01/19/18 75.0 3.10 3.30
UTX 180119P00077500 P 01/19/18 77.5 3.55 4.00
UTX 180119P00080000 P 01/19/18 80.0 4.05 4.35
UTX 180119P00082500 P 01/19/18 82.5 4.60 4.95
UTX 180119P00085000 P 01/19/18 85.0 5.15 5.50
UTX 180119P00087500 P 01/19/18 87.5 5.85 6.20
UTX 180119P00090000 P 01/19/18 90.0 6.65 7.00
UTX 180119P00092500 P 01/19/18 92.5 7.50 7.95
UTX 180119P00095000 P 01/19/18 95.0 8.45 8.85
UTX 180119P00097500 P 01/19/18 97.5 9.50 10.05
UTX 180119P00100000 P 01/19/18 100.0 10.65 10.90
UTX 180119P00105000 P 01/19/18 105.0 13.20 13.55
UTX 180119P00110000 P 01/19/18 110.0 16.25 16.75
UTX 180119P00115000 P 01/19/18 115.0 19.65 20.20
UTX 180119P00120000 P 01/19/18 120.0 23.05 24.00
UTX 180119P00125000 P 01/19/18 125.0 27.40 30.10
UTX 180119P00130000 P 01/19/18 130.0 31.80 34.50
UTX 180119P00135000 P 01/19/18 135.0 35.05 39.00
UTX 180119P00140000 P 01/19/18 140.0 39.30 43.75
UTX 180119P00145000 P 01/19/18 145.0 44.10 48.20
UTX 180119P00150000 P 01/19/18 150.0 48.90 53.10

OPRA data is delayed 15 minutes.