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 (2016-07-15)Premium Content

United Technologies Corporation (UTX)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 160729C00080000 C 07/29/16 80.0 25.50 29.35
UTX 160729C00082500 C 07/29/16 82.5 22.75 27.15
UTX 160729C00085000 C 07/29/16 85.0 20.50 23.45
UTX 160729C00087500 C 07/29/16 87.5 17.95 22.05
UTX 160729C00090000 C 07/29/16 90.0 15.55 19.80
UTX 160729C00091000 C 07/29/16 91.0 14.55 18.80
UTX 160729C00092000 C 07/29/16 92.0 13.60 17.45
UTX 160729C00093000 C 07/29/16 93.0 12.55 16.15
UTX 160729C00094000 C 07/29/16 94.0 11.50 15.30
UTX 160729C00095000 C 07/29/16 95.0 10.55 14.55
UTX 160729C00095500 C 07/29/16 95.5 10.05 13.85
UTX 160729C00096000 C 07/29/16 96.0 9.55 13.60
UTX 160729C00096500 C 07/29/16 96.5 9.05 12.95
UTX 160729C00097000 C 07/29/16 97.0 8.60 12.30
UTX 160729C00097500 C 07/29/16 97.5 8.05 11.80
UTX 160729C00098000 C 07/29/16 98.0 7.55 10.80
UTX 160729C00098500 C 07/29/16 98.5 6.95 9.90
UTX 160729C00099000 C 07/29/16 99.0 7.10 9.10
UTX 160729C00099500 C 07/29/16 99.5 5.95 8.85
UTX 160729C00100000 C 07/29/16 100.0 5.50 8.10
UTX 160729C00101000 C 07/29/16 101.0 6.85 7.00
UTX 160729C00102000 C 07/29/16 102.0 5.85 6.00
UTX 160729C00103000 C 07/29/16 103.0 4.45 5.10
UTX 160729C00104000 C 07/29/16 104.0 3.90 4.05
UTX 160729C00105000 C 07/29/16 105.0 2.93 3.05
UTX 160729C00106000 C 07/29/16 106.0 2.01 2.11
UTX 160729C00107000 C 07/29/16 107.0 1.19 1.26
UTX 160729C00108000 C 07/29/16 108.0 0.55 0.60
UTX 160729C00109000 C 07/29/16 109.0 0.17 0.21
UTX 160729C00110000 C 07/29/16 110.0 0.01 0.08
UTX 160729C00111000 C 07/29/16 111.0 0.00 0.43
UTX 160729C00112000 C 07/29/16 112.0 0.00 0.22
UTX 160729C00113000 C 07/29/16 113.0 0.00 1.24
UTX 160729C00114000 C 07/29/16 114.0 0.00 1.23
UTX 160729C00115000 C 07/29/16 115.0 0.00 0.88
UTX 160729C00116000 C 07/29/16 116.0 0.00 1.22
UTX 160729C00117000 C 07/29/16 117.0 0.00 1.22
UTX 160729C00118000 C 07/29/16 118.0 0.00 1.22
UTX 160729C00120000 C 07/29/16 120.0 0.00 0.27
UTX 160729C00125000 C 07/29/16 125.0 0.00 0.29
UTX 160729C00130000 C 07/29/16 130.0 0.00 0.16
UTX 160729C00135000 C 07/29/16 135.0 0.00 1.21
UTX 160729C00140000 C 07/29/16 140.0 0.00 1.21
UTX 160729C00145000 C 07/29/16 145.0 0.00 0.39
UTX 160729P00080000 P 07/29/16 80.0 0.00 0.09
UTX 160729P00082500 P 07/29/16 82.5 0.00 1.21
UTX 160729P00085000 P 07/29/16 85.0 0.00 0.04
UTX 160729P00087500 P 07/29/16 87.5 0.00 0.04
UTX 160729P00090000 P 07/29/16 90.0 0.00 0.04
UTX 160729P00091000 P 07/29/16 91.0 0.00 0.13
UTX 160729P00092000 P 07/29/16 92.0 0.00 1.20
UTX 160729P00093000 P 07/29/16 93.0 0.00 1.20
UTX 160729P00094000 P 07/29/16 94.0 0.00 0.03
UTX 160729P00095000 P 07/29/16 95.0 0.00 0.49
UTX 160729P00095500 P 07/29/16 95.5 0.00 1.21
UTX 160729P00096000 P 07/29/16 96.0 0.00 0.12
UTX 160729P00096500 P 07/29/16 96.5 0.00 0.80
UTX 160729P00097000 P 07/29/16 97.0 0.00 0.91
UTX 160729P00097500 P 07/29/16 97.5 0.00 0.05
UTX 160729P00098000 P 07/29/16 98.0 0.00 0.83
UTX 160729P00098500 P 07/29/16 98.5 0.00 0.50
UTX 160729P00099000 P 07/29/16 99.0 0.00 0.60
UTX 160729P00099500 P 07/29/16 99.5 0.00 0.17
UTX 160729P00100000 P 07/29/16 100.0 0.00 0.03
UTX 160729P00101000 P 07/29/16 101.0 0.00 0.10
UTX 160729P00102000 P 07/29/16 102.0 0.00 0.06
UTX 160729P00103000 P 07/29/16 103.0 0.00 0.18
UTX 160729P00104000 P 07/29/16 104.0 0.03 0.10
UTX 160729P00105000 P 07/29/16 105.0 0.06 0.11
UTX 160729P00106000 P 07/29/16 106.0 0.13 0.17
UTX 160729P00107000 P 07/29/16 107.0 0.29 0.34
UTX 160729P00108000 P 07/29/16 108.0 0.64 0.70
UTX 160729P00109000 P 07/29/16 109.0 1.24 1.34
UTX 160729P00110000 P 07/29/16 110.0 2.07 2.20
UTX 160729P00111000 P 07/29/16 111.0 2.00 4.45
UTX 160729P00112000 P 07/29/16 112.0 2.95 4.40
UTX 160729P00113000 P 07/29/16 113.0 3.95 5.65
UTX 160729P00114000 P 07/29/16 114.0 4.80 6.65
UTX 160729P00115000 P 07/29/16 115.0 5.45 7.35
UTX 160729P00116000 P 07/29/16 116.0 6.60 8.90
UTX 160729P00117000 P 07/29/16 117.0 7.60 9.35
UTX 160729P00118000 P 07/29/16 118.0 8.50 10.85
UTX 160729P00120000 P 07/29/16 120.0 10.60 12.35
UTX 160729P00125000 P 07/29/16 125.0 15.50 17.35
UTX 160729P00130000 P 07/29/16 130.0 20.40 24.35
UTX 160729P00135000 P 07/29/16 135.0 25.60 27.70
UTX 160729P00140000 P 07/29/16 140.0 30.35 32.35
UTX 160729P00145000 P 07/29/16 145.0 35.30 37.65
UTX 160805C00080000 C 08/05/16 80.0 25.50 29.25
UTX 160805C00085000 C 08/05/16 85.0 20.55 24.65
UTX 160805C00090000 C 08/05/16 90.0 15.55 19.50
UTX 160805C00091000 C 08/05/16 91.0 14.60 17.55
UTX 160805C00092000 C 08/05/16 92.0 13.60 17.10
UTX 160805C00093000 C 08/05/16 93.0 12.50 16.25
UTX 160805C00093500 C 08/05/16 93.5 11.90 15.50
UTX 160805C00094000 C 08/05/16 94.0 11.50 15.00
UTX 160805C00094500 C 08/05/16 94.5 10.90 14.50
UTX 160805C00095000 C 08/05/16 95.0 10.60 13.80
UTX 160805C00095500 C 08/05/16 95.5 10.00 13.45
UTX 160805C00096000 C 08/05/16 96.0 9.50 12.80
UTX 160805C00096500 C 08/05/16 96.5 8.90 12.25
UTX 160805C00097000 C 08/05/16 97.0 8.60 12.00
UTX 160805C00097500 C 08/05/16 97.5 8.30 11.20
UTX 160805C00098000 C 08/05/16 98.0 7.50 10.85
UTX 160805C00098500 C 08/05/16 98.5 7.65 9.85
UTX 160805C00099000 C 08/05/16 99.0 6.85 9.35
UTX 160805C00099500 C 08/05/16 99.5 6.75 8.75
UTX 160805C00100000 C 08/05/16 100.0 6.20 8.35
UTX 160805C00101000 C 08/05/16 101.0 4.55 7.20
UTX 160805C00102000 C 08/05/16 102.0 5.90 6.10
UTX 160805C00103000 C 08/05/16 103.0 4.80 5.15
UTX 160805C00104000 C 08/05/16 104.0 4.00 4.15
UTX 160805C00105000 C 08/05/16 105.0 3.10 3.25
UTX 160805C00106000 C 08/05/16 106.0 2.28 2.37
UTX 160805C00107000 C 08/05/16 107.0 1.53 1.62
UTX 160805C00108000 C 08/05/16 108.0 0.93 1.00
UTX 160805C00109000 C 08/05/16 109.0 0.49 0.57
UTX 160805C00110000 C 08/05/16 110.0 0.22 0.27
UTX 160805C00111000 C 08/05/16 111.0 0.04 0.31
UTX 160805C00112000 C 08/05/16 112.0 0.00 0.32
UTX 160805C00113000 C 08/05/16 113.0 0.00 1.07
UTX 160805C00114000 C 08/05/16 114.0 0.00 1.06
UTX 160805C00115000 C 08/05/16 115.0 0.00 0.88
UTX 160805C00116000 C 08/05/16 116.0 0.00 1.02
UTX 160805C00117000 C 08/05/16 117.0 0.00 1.01
UTX 160805C00120000 C 08/05/16 120.0 0.00 0.61
UTX 160805P00080000 P 08/05/16 80.0 0.00 0.49
UTX 160805P00085000 P 08/05/16 85.0 0.00 0.13
UTX 160805P00090000 P 08/05/16 90.0 0.00 0.44
UTX 160805P00091000 P 08/05/16 91.0 0.00 1.00
UTX 160805P00092000 P 08/05/16 92.0 0.00 0.85
UTX 160805P00093000 P 08/05/16 93.0 0.00 1.00
UTX 160805P00093500 P 08/05/16 93.5 0.00 1.00
UTX 160805P00094000 P 08/05/16 94.0 0.00 1.01
UTX 160805P00094500 P 08/05/16 94.5 0.00 1.01
UTX 160805P00095000 P 08/05/16 95.0 0.00 0.71
UTX 160805P00095500 P 08/05/16 95.5 0.00 0.04
UTX 160805P00096000 P 08/05/16 96.0 0.00 1.01
UTX 160805P00096500 P 08/05/16 96.5 0.00 0.51
UTX 160805P00097000 P 08/05/16 97.0 0.00 1.02
UTX 160805P00097500 P 08/05/16 97.5 0.00 0.53
UTX 160805P00098000 P 08/05/16 98.0 0.00 0.42
UTX 160805P00098500 P 08/05/16 98.5 0.00 0.50
UTX 160805P00099000 P 08/05/16 99.0 0.05 0.43
UTX 160805P00099500 P 08/05/16 99.5 0.00 0.50
UTX 160805P00100000 P 08/05/16 100.0 0.00 0.50
UTX 160805P00101000 P 08/05/16 101.0 0.06 0.27
UTX 160805P00102000 P 08/05/16 102.0 0.05 0.16
UTX 160805P00103000 P 08/05/16 103.0 0.09 0.37
UTX 160805P00104000 P 08/05/16 104.0 0.15 0.19
UTX 160805P00105000 P 08/05/16 105.0 0.24 0.28
UTX 160805P00106000 P 08/05/16 106.0 0.38 0.43
UTX 160805P00107000 P 08/05/16 107.0 0.63 0.68
UTX 160805P00108000 P 08/05/16 108.0 1.01 1.08
UTX 160805P00109000 P 08/05/16 109.0 1.56 1.64
UTX 160805P00110000 P 08/05/16 110.0 2.25 2.44
UTX 160805P00111000 P 08/05/16 111.0 2.15 3.85
UTX 160805P00112000 P 08/05/16 112.0 3.00 4.80
UTX 160805P00113000 P 08/05/16 113.0 4.15 5.80
UTX 160805P00114000 P 08/05/16 114.0 5.15 6.80
UTX 160805P00115000 P 08/05/16 115.0 5.80 7.65
UTX 160805P00116000 P 08/05/16 116.0 6.70 8.85
UTX 160805P00117000 P 08/05/16 117.0 7.10 9.50
UTX 160805P00120000 P 08/05/16 120.0 10.60 14.50
UTX 160812C00085000 C 08/12/16 85.0 20.50 24.00
UTX 160812C00090000 C 08/12/16 90.0 15.55 19.60
UTX 160812C00091000 C 08/12/16 91.0 14.50 18.25
UTX 160812C00092000 C 08/12/16 92.0 13.60 17.40
UTX 160812C00093000 C 08/12/16 93.0 12.50 16.00
UTX 160812C00093500 C 08/12/16 93.5 11.90 15.50
UTX 160812C00094000 C 08/12/16 94.0 11.50 15.25
UTX 160812C00094500 C 08/12/16 94.5 10.90 14.75
UTX 160812C00095000 C 08/12/16 95.0 10.50 13.95
UTX 160812C00095500 C 08/12/16 95.5 10.05 13.45
UTX 160812C00096000 C 08/12/16 96.0 9.55 13.00
UTX 160812C00096500 C 08/12/16 96.5 8.90 12.50
UTX 160812C00097000 C 08/12/16 97.0 8.90 11.70
UTX 160812C00097500 C 08/12/16 97.5 7.90 11.80
UTX 160812C00098000 C 08/12/16 98.0 7.60 11.30
UTX 160812C00098500 C 08/12/16 98.5 7.10 9.95
UTX 160812C00099000 C 08/12/16 99.0 6.50 10.15
UTX 160812C00099500 C 08/12/16 99.5 6.60 8.70
UTX 160812C00100000 C 08/12/16 100.0 5.50 9.15
UTX 160812C00101000 C 08/12/16 101.0 5.40 7.20
UTX 160812C00102000 C 08/12/16 102.0 5.90 6.20
UTX 160812C00103000 C 08/12/16 103.0 4.90 5.30
UTX 160812C00104000 C 08/12/16 104.0 4.00 4.35
UTX 160812C00105000 C 08/12/16 105.0 3.30 3.45
UTX 160812C00106000 C 08/12/16 106.0 2.47 2.66
UTX 160812C00107000 C 08/12/16 107.0 1.82 1.90
UTX 160812C00108000 C 08/12/16 108.0 1.22 1.29
UTX 160812C00109000 C 08/12/16 109.0 0.75 0.82
UTX 160812C00110000 C 08/12/16 110.0 0.42 0.47
UTX 160812C00111000 C 08/12/16 111.0 0.00 0.49
UTX 160812C00112000 C 08/12/16 112.0 0.00 0.20
UTX 160812C00113000 C 08/12/16 113.0 0.00 0.46
UTX 160812C00114000 C 08/12/16 114.0 0.00 0.91
UTX 160812C00115000 C 08/12/16 115.0 0.00 0.87
UTX 160812C00116000 C 08/12/16 116.0 0.00 0.85
UTX 160812C00117000 C 08/12/16 117.0 0.00 0.82
UTX 160812C00120000 C 08/12/16 120.0 0.00 0.65
UTX 160812P00085000 P 08/12/16 85.0 0.00 0.79
UTX 160812P00090000 P 08/12/16 90.0 0.00 0.39
UTX 160812P00091000 P 08/12/16 91.0 0.00 0.82
UTX 160812P00092000 P 08/12/16 92.0 0.00 0.83
UTX 160812P00093000 P 08/12/16 93.0 0.00 0.84
UTX 160812P00093500 P 08/12/16 93.5 0.00 0.84
UTX 160812P00094000 P 08/12/16 94.0 0.00 0.85
UTX 160812P00094500 P 08/12/16 94.5 0.00 0.85
UTX 160812P00095000 P 08/12/16 95.0 0.00 0.64
UTX 160812P00095500 P 08/12/16 95.5 0.00 0.42
UTX 160812P00096000 P 08/12/16 96.0 0.00 0.50
UTX 160812P00096500 P 08/12/16 96.5 0.00 0.50
UTX 160812P00097000 P 08/12/16 97.0 0.00 0.50
UTX 160812P00097500 P 08/12/16 97.5 0.00 0.50
UTX 160812P00098000 P 08/12/16 98.0 0.00 0.50
UTX 160812P00098500 P 08/12/16 98.5 0.00 0.40
UTX 160812P00099000 P 08/12/16 99.0 0.01 0.49
UTX 160812P00099500 P 08/12/16 99.5 0.00 0.50
UTX 160812P00100000 P 08/12/16 100.0 0.00 0.37
UTX 160812P00101000 P 08/12/16 101.0 0.09 0.27
UTX 160812P00102000 P 08/12/16 102.0 0.12 0.38
UTX 160812P00103000 P 08/12/16 103.0 0.18 0.25
UTX 160812P00104000 P 08/12/16 104.0 0.29 0.33
UTX 160812P00105000 P 08/12/16 105.0 0.41 0.47
UTX 160812P00106000 P 08/12/16 106.0 0.60 0.67
UTX 160812P00107000 P 08/12/16 107.0 0.89 0.96
UTX 160812P00108000 P 08/12/16 108.0 1.28 1.36
UTX 160812P00109000 P 08/12/16 109.0 1.81 1.89
UTX 160812P00110000 P 08/12/16 110.0 2.46 2.57
UTX 160812P00111000 P 08/12/16 111.0 3.20 3.55
UTX 160812P00112000 P 08/12/16 112.0 3.55 4.80
UTX 160812P00113000 P 08/12/16 113.0 4.55 5.85
UTX 160812P00114000 P 08/12/16 114.0 5.45 6.55
UTX 160812P00115000 P 08/12/16 115.0 6.10 7.85
UTX 160812P00116000 P 08/12/16 116.0 6.65 8.95
UTX 160812P00117000 P 08/12/16 117.0 7.50 9.50
UTX 160812P00120000 P 08/12/16 120.0 10.65 12.50
UTX 160819C00050000 C 08/19/16 50.0 55.50 58.65
UTX 160819C00055000 C 08/19/16 55.0 50.50 54.60
UTX 160819C00060000 C 08/19/16 60.0 45.50 49.50
UTX 160819C00065000 C 08/19/16 65.0 40.50 44.10
UTX 160819C00070000 C 08/19/16 70.0 35.75 38.25
UTX 160819C00075000 C 08/19/16 75.0 30.50 34.10
UTX 160819C00077500 C 08/19/16 77.5 28.00 30.70
UTX 160819C00080000 C 08/19/16 80.0 25.50 28.25
UTX 160819C00082500 C 08/19/16 82.5 23.00 25.75
UTX 160819C00085000 C 08/19/16 85.0 21.25 23.20
UTX 160819C00086000 C 08/19/16 86.0 19.50 22.40
UTX 160819C00087000 C 08/19/16 87.0 18.50 22.00
UTX 160819C00087500 C 08/19/16 87.5 18.35 21.05
UTX 160819C00088000 C 08/19/16 88.0 17.85 20.20
UTX 160819C00089000 C 08/19/16 89.0 16.85 19.15
UTX 160819C00090000 C 08/19/16 90.0 16.30 18.45
UTX 160819C00091000 C 08/19/16 91.0 14.50 17.25
UTX 160819C00092000 C 08/19/16 92.0 13.85 16.25
UTX 160819C00092500 C 08/19/16 92.5 14.30 15.85
UTX 160819C00093000 C 08/19/16 93.0 12.90 15.15
UTX 160819C00093500 C 08/19/16 93.5 12.40 14.85
UTX 160819C00094000 C 08/19/16 94.0 11.90 14.30
UTX 160819C00094500 C 08/19/16 94.5 11.40 13.85
UTX 160819C00095000 C 08/19/16 95.0 12.90 13.05
UTX 160819C00095500 C 08/19/16 95.5 10.40 12.70
UTX 160819C00096000 C 08/19/16 96.0 10.30 12.20
UTX 160819C00096500 C 08/19/16 96.5 9.75 11.90
UTX 160819C00097000 C 08/19/16 97.0 9.30 11.25
UTX 160819C00097500 C 08/19/16 97.5 10.40 10.60
UTX 160819C00098000 C 08/19/16 98.0 9.10 10.20
UTX 160819C00098500 C 08/19/16 98.5 8.60 9.70
UTX 160819C00099000 C 08/19/16 99.0 7.30 9.20
UTX 160819C00099500 C 08/19/16 99.5 6.85 8.65
UTX 160819C00100000 C 08/19/16 100.0 7.90 8.10
UTX 160819C00101000 C 08/19/16 101.0 6.45 7.20
UTX 160819C00102000 C 08/19/16 102.0 5.30 6.30
UTX 160819C00103000 C 08/19/16 103.0 5.10 5.25
UTX 160819C00104000 C 08/19/16 104.0 4.25 4.40
UTX 160819C00105000 C 08/19/16 105.0 3.40 3.55
UTX 160819C00106000 C 08/19/16 106.0 2.62 2.71
UTX 160819C00107000 C 08/19/16 107.0 1.93 1.97
UTX 160819C00108000 C 08/19/16 108.0 1.34 1.41
UTX 160819C00109000 C 08/19/16 109.0 0.88 0.93
UTX 160819C00110000 C 08/19/16 110.0 0.54 0.58
UTX 160819C00111000 C 08/19/16 111.0 0.31 0.36
UTX 160819C00112000 C 08/19/16 112.0 0.16 0.20
UTX 160819C00113000 C 08/19/16 113.0 0.03 0.25
UTX 160819C00114000 C 08/19/16 114.0 0.00 0.42
UTX 160819C00115000 C 08/19/16 115.0 0.00 0.08
UTX 160819C00116000 C 08/19/16 116.0 0.00 0.40
UTX 160819C00117000 C 08/19/16 117.0 0.00 0.39
UTX 160819C00118000 C 08/19/16 118.0 0.00 0.39
UTX 160819C00119000 C 08/19/16 119.0 0.00 0.39
UTX 160819C00120000 C 08/19/16 120.0 0.00 0.25
UTX 160819C00121000 C 08/19/16 121.0 0.00 0.39
UTX 160819C00125000 C 08/19/16 125.0 0.00 0.39
UTX 160819C00130000 C 08/19/16 130.0 0.00 0.20
UTX 160819C00135000 C 08/19/16 135.0 0.00 0.39
UTX 160819C00140000 C 08/19/16 140.0 0.00 0.39
UTX 160819C00145000 C 08/19/16 145.0 0.00 0.39
UTX 160819P00050000 P 08/19/16 50.0 0.00 0.34
UTX 160819P00055000 P 08/19/16 55.0 0.00 0.13
UTX 160819P00060000 P 08/19/16 60.0 0.00 0.01
UTX 160819P00065000 P 08/19/16 65.0 0.00 0.01
UTX 160819P00070000 P 08/19/16 70.0 0.00 0.01
UTX 160819P00075000 P 08/19/16 75.0 0.00 0.39
UTX 160819P00077500 P 08/19/16 77.5 0.00 0.39
UTX 160819P00080000 P 08/19/16 80.0 0.00 0.39
UTX 160819P00082500 P 08/19/16 82.5 0.00 0.39
UTX 160819P00085000 P 08/19/16 85.0 0.00 0.39
UTX 160819P00086000 P 08/19/16 86.0 0.00 0.86
UTX 160819P00087000 P 08/19/16 87.0 0.00 0.42
UTX 160819P00087500 P 08/19/16 87.5 0.01 0.39
UTX 160819P00088000 P 08/19/16 88.0 0.00 0.88
UTX 160819P00089000 P 08/19/16 89.0 0.00 0.40
UTX 160819P00090000 P 08/19/16 90.0 0.00 0.12
UTX 160819P00091000 P 08/19/16 91.0 0.00 0.90
UTX 160819P00092000 P 08/19/16 92.0 0.01 0.24
UTX 160819P00092500 P 08/19/16 92.5 0.01 0.38
UTX 160819P00093000 P 08/19/16 93.0 0.02 0.28
UTX 160819P00093500 P 08/19/16 93.5 0.04 0.28
UTX 160819P00094000 P 08/19/16 94.0 0.04 0.37
UTX 160819P00094500 P 08/19/16 94.5 0.05 0.35
UTX 160819P00095000 P 08/19/16 95.0 0.04 0.10
UTX 160819P00095500 P 08/19/16 95.5 0.05 0.25
UTX 160819P00096000 P 08/19/16 96.0 0.06 0.30
UTX 160819P00096500 P 08/19/16 96.5 0.07 0.25
UTX 160819P00097000 P 08/19/16 97.0 0.08 0.25
UTX 160819P00097500 P 08/19/16 97.5 0.09 0.16
UTX 160819P00098000 P 08/19/16 98.0 0.10 0.49
UTX 160819P00098500 P 08/19/16 98.5 0.11 0.49
UTX 160819P00099000 P 08/19/16 99.0 0.13 0.49
UTX 160819P00099500 P 08/19/16 99.5 0.13 0.48
UTX 160819P00100000 P 08/19/16 100.0 0.16 0.36
UTX 160819P00101000 P 08/19/16 101.0 0.22 0.26
UTX 160819P00102000 P 08/19/16 102.0 0.29 0.33
UTX 160819P00103000 P 08/19/16 103.0 0.39 0.43
UTX 160819P00104000 P 08/19/16 104.0 0.53 0.59
UTX 160819P00105000 P 08/19/16 105.0 0.73 0.78
UTX 160819P00106000 P 08/19/16 106.0 1.00 1.09
UTX 160819P00107000 P 08/19/16 107.0 1.37 1.44
UTX 160819P00108000 P 08/19/16 108.0 1.83 1.93
UTX 160819P00109000 P 08/19/16 109.0 2.44 2.52
UTX 160819P00110000 P 08/19/16 110.0 3.10 3.25
UTX 160819P00111000 P 08/19/16 111.0 3.90 4.05
UTX 160819P00112000 P 08/19/16 112.0 4.75 5.05
UTX 160819P00113000 P 08/19/16 113.0 5.70 6.05
UTX 160819P00114000 P 08/19/16 114.0 6.55 7.05
UTX 160819P00115000 P 08/19/16 115.0 7.60 8.05
UTX 160819P00116000 P 08/19/16 116.0 8.50 9.05
UTX 160819P00117000 P 08/19/16 117.0 8.95 10.90
UTX 160819P00118000 P 08/19/16 118.0 9.95 11.85
UTX 160819P00119000 P 08/19/16 119.0 10.95 12.85
UTX 160819P00120000 P 08/19/16 120.0 12.35 13.05
UTX 160819P00121000 P 08/19/16 121.0 12.45 14.85
UTX 160819P00125000 P 08/19/16 125.0 16.35 19.00
UTX 160819P00130000 P 08/19/16 130.0 21.30 23.90
UTX 160819P00135000 P 08/19/16 135.0 26.15 29.65
UTX 160819P00140000 P 08/19/16 140.0 31.05 33.85
UTX 160819P00145000 P 08/19/16 145.0 37.55 38.20
UTX 160826C00080000 C 08/26/16 80.0 25.50 29.50
UTX 160826C00085000 C 08/26/16 85.0 20.30 24.15
UTX 160826C00090000 C 08/26/16 90.0 15.55 19.35
UTX 160826C00091000 C 08/26/16 91.0 14.30 18.20
UTX 160826C00092000 C 08/26/16 92.0 13.50 16.55
UTX 160826C00093000 C 08/26/16 93.0 12.60 15.70
UTX 160826C00093500 C 08/26/16 93.5 12.00 15.90
UTX 160826C00094000 C 08/26/16 94.0 11.50 14.60
UTX 160826C00094500 C 08/26/16 94.5 10.85 14.50
UTX 160826C00095000 C 08/26/16 95.0 10.35 13.95
UTX 160826C00095500 C 08/26/16 95.5 10.05 13.60
UTX 160826C00096000 C 08/26/16 96.0 9.55 12.85
UTX 160826C00096500 C 08/26/16 96.5 9.10 12.75
UTX 160826C00097000 C 08/26/16 97.0 8.65 11.75
UTX 160826C00097500 C 08/26/16 97.5 8.10 11.15
UTX 160826C00098000 C 08/26/16 98.0 7.65 10.65
UTX 160826C00098500 C 08/26/16 98.5 7.10 10.25
UTX 160826C00099000 C 08/26/16 99.0 6.65 9.80
UTX 160826C00099500 C 08/26/16 99.5 6.20 9.15
UTX 160826C00100000 C 08/26/16 100.0 6.15 8.15
UTX 160826C00101000 C 08/26/16 101.0 6.30 7.45
UTX 160826C00102000 C 08/26/16 102.0 5.30 6.35
UTX 160826C00103000 C 08/26/16 103.0 5.10 5.35
UTX 160826C00104000 C 08/26/16 104.0 4.30 4.45
UTX 160826C00105000 C 08/26/16 105.0 3.35 3.70
UTX 160826C00106000 C 08/26/16 106.0 2.74 2.84
UTX 160826C00107000 C 08/26/16 107.0 2.03 2.16
UTX 160826C00108000 C 08/26/16 108.0 1.48 1.55
UTX 160826C00109000 C 08/26/16 109.0 1.00 1.08
UTX 160826C00110000 C 08/26/16 110.0 0.64 0.71
UTX 160826C00111000 C 08/26/16 111.0 0.38 0.44
UTX 160826C00112000 C 08/26/16 112.0 0.18 0.27
UTX 160826C00113000 C 08/26/16 113.0 0.02 0.16
UTX 160826C00114000 C 08/26/16 114.0 0.00 0.10
UTX 160826C00115000 C 08/26/16 115.0 0.00 0.06
UTX 160826C00116000 C 08/26/16 116.0 0.00 0.05
UTX 160826C00117000 C 08/26/16 117.0 0.00 0.04
UTX 160826C00120000 C 08/26/16 120.0 0.00 0.03
UTX 160826P00080000 P 08/26/16 80.0 0.00 0.05
UTX 160826P00085000 P 08/26/16 85.0 0.00 0.08
UTX 160826P00090000 P 08/26/16 90.0 0.02 0.10
UTX 160826P00091000 P 08/26/16 91.0 0.01 0.12
UTX 160826P00092000 P 08/26/16 92.0 0.01 0.15
UTX 160826P00093000 P 08/26/16 93.0 0.03 0.17
UTX 160826P00093500 P 08/26/16 93.5 0.04 0.18
UTX 160826P00094000 P 08/26/16 94.0 0.04 0.19
UTX 160826P00094500 P 08/26/16 94.5 0.05 0.21
UTX 160826P00095000 P 08/26/16 95.0 0.06 0.22
UTX 160826P00095500 P 08/26/16 95.5 0.07 0.24
UTX 160826P00096000 P 08/26/16 96.0 0.09 0.26
UTX 160826P00096500 P 08/26/16 96.5 0.10 0.26
UTX 160826P00097000 P 08/26/16 97.0 0.12 0.27
UTX 160826P00097500 P 08/26/16 97.5 0.14 0.30
UTX 160826P00098000 P 08/26/16 98.0 0.16 0.32
UTX 160826P00098500 P 08/26/16 98.5 0.18 0.35
UTX 160826P00099000 P 08/26/16 99.0 0.21 0.38
UTX 160826P00099500 P 08/26/16 99.5 0.23 0.40
UTX 160826P00100000 P 08/26/16 100.0 0.25 0.37
UTX 160826P00101000 P 08/26/16 101.0 0.32 0.40
UTX 160826P00102000 P 08/26/16 102.0 0.42 0.48
UTX 160826P00103000 P 08/26/16 103.0 0.53 0.61
UTX 160826P00104000 P 08/26/16 104.0 0.71 0.78
UTX 160826P00105000 P 08/26/16 105.0 0.92 1.01
UTX 160826P00106000 P 08/26/16 106.0 1.21 1.31
UTX 160826P00107000 P 08/26/16 107.0 1.58 1.67
UTX 160826P00108000 P 08/26/16 108.0 1.98 2.40
UTX 160826P00109000 P 08/26/16 109.0 2.59 2.73
UTX 160826P00110000 P 08/26/16 110.0 3.20 3.75
UTX 160826P00111000 P 08/26/16 111.0 3.95 4.65
UTX 160826P00112000 P 08/26/16 112.0 4.80 5.75
UTX 160826P00113000 P 08/26/16 113.0 5.20 6.70
UTX 160826P00114000 P 08/26/16 114.0 6.15 7.70
UTX 160826P00115000 P 08/26/16 115.0 6.45 8.65
UTX 160826P00116000 P 08/26/16 116.0 7.50 9.75
UTX 160826P00117000 P 08/26/16 117.0 8.25 12.15
UTX 160826P00120000 P 08/26/16 120.0 11.80 13.70
UTX 160902C00090000 C 09/02/16 90.0 15.75 18.20
UTX 160902C00092000 C 09/02/16 92.0 13.50 16.75
UTX 160902C00093000 C 09/02/16 93.0 12.65 15.70
UTX 160902C00094000 C 09/02/16 94.0 11.55 14.80
UTX 160902C00095000 C 09/02/16 95.0 10.55 14.10
UTX 160902C00096000 C 09/02/16 96.0 9.65 12.70
UTX 160902C00096500 C 09/02/16 96.5 9.10 12.40
UTX 160902C00097000 C 09/02/16 97.0 8.60 11.70
UTX 160902C00097500 C 09/02/16 97.5 8.10 11.25
UTX 160902C00098000 C 09/02/16 98.0 7.80 10.80
UTX 160902C00098500 C 09/02/16 98.5 7.15 9.85
UTX 160902C00099000 C 09/02/16 99.0 7.05 9.30
UTX 160902C00099500 C 09/02/16 99.5 6.80 8.85
UTX 160902C00100000 C 09/02/16 100.0 7.85 8.30
UTX 160902C00101000 C 09/02/16 101.0 6.30 7.50
UTX 160902C00102000 C 09/02/16 102.0 5.60 6.50
UTX 160902C00103000 C 09/02/16 103.0 5.15 5.45
UTX 160902C00104000 C 09/02/16 104.0 4.25 4.65
UTX 160902C00105000 C 09/02/16 105.0 3.45 3.75
UTX 160902C00106000 C 09/02/16 106.0 2.72 3.05
UTX 160902C00107000 C 09/02/16 107.0 2.21 2.31
UTX 160902C00108000 C 09/02/16 108.0 1.64 1.72
UTX 160902C00109000 C 09/02/16 109.0 1.15 1.23
UTX 160902C00110000 C 09/02/16 110.0 0.78 0.85
UTX 160902C00111000 C 09/02/16 111.0 0.48 0.58
UTX 160902C00112000 C 09/02/16 112.0 0.25 0.37
UTX 160902C00113000 C 09/02/16 113.0 0.07 0.23
UTX 160902C00114000 C 09/02/16 114.0 0.02 0.15
UTX 160902C00115000 C 09/02/16 115.0 0.00 0.10
UTX 160902C00116000 C 09/02/16 116.0 0.00 0.06
UTX 160902C00117000 C 09/02/16 117.0 0.00 0.05
UTX 160902C00118000 C 09/02/16 118.0 0.00 0.04
UTX 160902C00119000 C 09/02/16 119.0 0.00 0.03
UTX 160902C00120000 C 09/02/16 120.0 0.00 0.03
UTX 160902C00121000 C 09/02/16 121.0 0.00 0.03
UTX 160902P00090000 P 09/02/16 90.0 0.02 0.16
UTX 160902P00092000 P 09/02/16 92.0 0.04 0.21
UTX 160902P00093000 P 09/02/16 93.0 0.06 0.23
UTX 160902P00094000 P 09/02/16 94.0 0.09 0.25
UTX 160902P00095000 P 09/02/16 95.0 0.11 0.26
UTX 160902P00096000 P 09/02/16 96.0 0.14 0.30
UTX 160902P00096500 P 09/02/16 96.5 0.17 0.32
UTX 160902P00097000 P 09/02/16 97.0 0.19 0.34
UTX 160902P00097500 P 09/02/16 97.5 0.21 0.37
UTX 160902P00098000 P 09/02/16 98.0 0.24 0.38
UTX 160902P00098500 P 09/02/16 98.5 0.27 0.41
UTX 160902P00099000 P 09/02/16 99.0 0.29 0.38
UTX 160902P00099500 P 09/02/16 99.5 0.32 0.44
UTX 160902P00100000 P 09/02/16 100.0 0.36 0.42
UTX 160902P00101000 P 09/02/16 101.0 0.44 0.52
UTX 160902P00102000 P 09/02/16 102.0 0.55 0.64
UTX 160902P00103000 P 09/02/16 103.0 0.70 0.78
UTX 160902P00104000 P 09/02/16 104.0 0.88 0.98
UTX 160902P00105000 P 09/02/16 105.0 1.11 1.22
UTX 160902P00106000 P 09/02/16 106.0 1.41 1.52
UTX 160902P00107000 P 09/02/16 107.0 1.78 1.89
UTX 160902P00108000 P 09/02/16 108.0 2.22 2.57
UTX 160902P00109000 P 09/02/16 109.0 2.77 2.93
UTX 160902P00110000 P 09/02/16 110.0 3.35 3.75
UTX 160902P00111000 P 09/02/16 111.0 4.00 4.75
UTX 160902P00112000 P 09/02/16 112.0 4.85 5.75
UTX 160902P00113000 P 09/02/16 113.0 5.15 6.65
UTX 160902P00114000 P 09/02/16 114.0 6.05 7.75
UTX 160902P00115000 P 09/02/16 115.0 6.35 10.25
UTX 160902P00116000 P 09/02/16 116.0 7.70 9.75
UTX 160902P00117000 P 09/02/16 117.0 8.65 10.70
UTX 160902P00118000 P 09/02/16 118.0 9.30 13.15
UTX 160902P00119000 P 09/02/16 119.0 10.50 12.75
UTX 160902P00120000 P 09/02/16 120.0 11.10 15.15
UTX 160902P00121000 P 09/02/16 121.0 12.60 14.90
UTX 160916C00055000 C 09/16/16 55.0 50.30 54.30
UTX 160916C00060000 C 09/16/16 60.0 45.35 49.20
UTX 160916C00065000 C 09/16/16 65.0 40.35 44.30
UTX 160916C00070000 C 09/16/16 70.0 35.45 39.45
UTX 160916C00075000 C 09/16/16 75.0 30.50 33.90
UTX 160916C00080000 C 09/16/16 80.0 25.45 29.30
UTX 160916C00085000 C 09/16/16 85.0 20.70 24.00
UTX 160916C00090000 C 09/16/16 90.0 15.55 18.40
UTX 160916C00095000 C 09/16/16 95.0 11.00 13.35
UTX 160916C00097500 C 09/16/16 97.5 8.95 10.80
UTX 160916C00100000 C 09/16/16 100.0 7.85 8.30
UTX 160916C00105000 C 09/16/16 105.0 3.85 4.05
UTX 160916C00110000 C 09/16/16 110.0 1.08 1.16
UTX 160916C00115000 C 09/16/16 115.0 0.11 0.18
UTX 160916C00120000 C 09/16/16 120.0 0.00 0.04
UTX 160916C00125000 C 09/16/16 125.0 0.00 0.03
UTX 160916C00130000 C 09/16/16 130.0 0.00 0.03
UTX 160916C00135000 C 09/16/16 135.0 0.00 0.03
UTX 160916C00140000 C 09/16/16 140.0 0.00 0.02
UTX 160916C00145000 C 09/16/16 145.0 0.00 0.02
UTX 160916C00150000 C 09/16/16 150.0 0.00 0.02
UTX 160916C00155000 C 09/16/16 155.0 0.00 0.02
UTX 160916P00055000 P 09/16/16 55.0 0.00 0.02
UTX 160916P00060000 P 09/16/16 60.0 0.00 0.03
UTX 160916P00065000 P 09/16/16 65.0 0.00 0.04
UTX 160916P00070000 P 09/16/16 70.0 0.01 0.05
UTX 160916P00075000 P 09/16/16 75.0 0.02 0.07
UTX 160916P00080000 P 09/16/16 80.0 0.04 0.10
UTX 160916P00085000 P 09/16/16 85.0 0.07 0.14
UTX 160916P00090000 P 09/16/16 90.0 0.13 0.25
UTX 160916P00095000 P 09/16/16 95.0 0.28 0.37
UTX 160916P00097500 P 09/16/16 97.5 0.39 0.44
UTX 160916P00100000 P 09/16/16 100.0 0.60 0.64
UTX 160916P00105000 P 09/16/16 105.0 1.46 1.57
UTX 160916P00110000 P 09/16/16 110.0 3.65 4.10
UTX 160916P00115000 P 09/16/16 115.0 7.60 8.70
UTX 160916P00120000 P 09/16/16 120.0 12.35 14.75
UTX 160916P00125000 P 09/16/16 125.0 16.35 19.85
UTX 160916P00130000 P 09/16/16 130.0 21.35 25.15
UTX 160916P00135000 P 09/16/16 135.0 26.30 30.20
UTX 160916P00140000 P 09/16/16 140.0 31.50 34.85
UTX 160916P00145000 P 09/16/16 145.0 36.30 39.70
UTX 160916P00150000 P 09/16/16 150.0 41.40 45.15
UTX 160916P00155000 P 09/16/16 155.0 46.35 50.20
UTX 161118C00050000 C 11/18/16 50.0 55.30 59.05
UTX 161118C00055000 C 11/18/16 55.0 50.45 53.90
UTX 161118C00060000 C 11/18/16 60.0 45.30 49.10
UTX 161118C00065000 C 11/18/16 65.0 40.50 43.90
UTX 161118C00070000 C 11/18/16 70.0 35.50 38.85
UTX 161118C00075000 C 11/18/16 75.0 30.70 33.40
UTX 161118C00080000 C 11/18/16 80.0 25.70 28.50
UTX 161118C00085000 C 11/18/16 85.0 20.80 23.15
UTX 161118C00090000 C 11/18/16 90.0 16.30 18.40
UTX 161118C00092500 C 11/18/16 92.5 14.95 16.05
UTX 161118C00095000 C 11/18/16 95.0 12.30 13.60
UTX 161118C00097500 C 11/18/16 97.5 9.80 11.45
UTX 161118C00100000 C 11/18/16 100.0 9.00 9.20
UTX 161118C00105000 C 11/18/16 105.0 5.30 5.45
UTX 161118C00110000 C 11/18/16 110.0 2.49 2.60
UTX 161118C00115000 C 11/18/16 115.0 0.89 0.97
UTX 161118C00120000 C 11/18/16 120.0 0.21 0.28
UTX 161118C00125000 C 11/18/16 125.0 0.03 0.05
UTX 161118C00130000 C 11/18/16 130.0 0.00 0.04
UTX 161118C00135000 C 11/18/16 135.0 0.00 0.03
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 0.02 0.07
UTX 161118P00055000 P 11/18/16 55.0 0.04 0.11
UTX 161118P00060000 P 11/18/16 60.0 0.06 0.13
UTX 161118P00065000 P 11/18/16 65.0 0.10 0.19
UTX 161118P00070000 P 11/18/16 70.0 0.12 0.25
UTX 161118P00075000 P 11/18/16 75.0 0.19 0.31
UTX 161118P00080000 P 11/18/16 80.0 0.31 0.40
UTX 161118P00085000 P 11/18/16 85.0 0.46 0.52
UTX 161118P00090000 P 11/18/16 90.0 0.69 0.74
UTX 161118P00092500 P 11/18/16 92.5 0.86 0.93
UTX 161118P00095000 P 11/18/16 95.0 1.09 1.18
UTX 161118P00097500 P 11/18/16 97.5 1.41 1.50
UTX 161118P00100000 P 11/18/16 100.0 1.84 1.93
UTX 161118P00105000 P 11/18/16 105.0 3.15 3.30
UTX 161118P00110000 P 11/18/16 110.0 5.45 5.60
UTX 161118P00115000 P 11/18/16 115.0 8.85 9.70
UTX 161118P00120000 P 11/18/16 120.0 13.15 14.05
UTX 161118P00125000 P 11/18/16 125.0 17.50 19.30
UTX 161118P00130000 P 11/18/16 130.0 22.00 24.25
UTX 161118P00135000 P 11/18/16 135.0 26.80 29.25
UTX 161118P00140000 P 11/18/16 140.0 31.80 34.40
UTX 161118P00145000 P 11/18/16 145.0 37.50 39.35
UTX 170120C00045000 C 01/20/17 45.0 60.55 64.50
UTX 170120C00047500 C 01/20/17 47.5 57.75 62.10
UTX 170120C00050000 C 01/20/17 50.0 55.30 59.50
UTX 170120C00055000 C 01/20/17 55.0 50.25 54.60
UTX 170120C00060000 C 01/20/17 60.0 45.25 49.30
UTX 170120C00065000 C 01/20/17 65.0 40.50 44.35
UTX 170120C00070000 C 01/20/17 70.0 36.85 38.25
UTX 170120C00075000 C 01/20/17 75.0 31.85 33.15
UTX 170120C00077500 C 01/20/17 77.5 29.65 30.80
UTX 170120C00080000 C 01/20/17 80.0 25.85 28.40
UTX 170120C00082500 C 01/20/17 82.5 23.45 25.90
UTX 170120C00085000 C 01/20/17 85.0 20.85 23.55
UTX 170120C00087500 C 01/20/17 87.5 20.05 21.10
UTX 170120C00090000 C 01/20/17 90.0 17.50 18.60
UTX 170120C00092500 C 01/20/17 92.5 15.40 16.50
UTX 170120C00095000 C 01/20/17 95.0 13.75 14.15
UTX 170120C00097500 C 01/20/17 97.5 11.75 12.05
UTX 170120C00100000 C 01/20/17 100.0 9.70 10.00
UTX 170120C00105000 C 01/20/17 105.0 6.25 6.45
UTX 170120C00110000 C 01/20/17 110.0 3.50 3.65
UTX 170120C00115000 C 01/20/17 115.0 1.63 1.78
UTX 170120C00120000 C 01/20/17 120.0 0.63 0.68
UTX 170120C00125000 C 01/20/17 125.0 0.18 0.25
UTX 170120C00130000 C 01/20/17 130.0 0.05 0.11
UTX 170120C00135000 C 01/20/17 135.0 0.00 0.06
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.04
UTX 170120C00145000 C 01/20/17 145.0 0.00 0.03
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.03
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 0.07 0.14
UTX 170120P00047500 P 01/20/17 47.5 0.09 0.16
UTX 170120P00050000 P 01/20/17 50.0 0.11 0.18
UTX 170120P00055000 P 01/20/17 55.0 0.16 0.24
UTX 170120P00060000 P 01/20/17 60.0 0.22 0.30
UTX 170120P00065000 P 01/20/17 65.0 0.31 0.39
UTX 170120P00070000 P 01/20/17 70.0 0.43 0.49
UTX 170120P00075000 P 01/20/17 75.0 0.56 0.64
UTX 170120P00077500 P 01/20/17 77.5 0.64 0.72
UTX 170120P00080000 P 01/20/17 80.0 0.72 0.82
UTX 170120P00082500 P 01/20/17 82.5 0.83 0.93
UTX 170120P00085000 P 01/20/17 85.0 0.96 1.08
UTX 170120P00087500 P 01/20/17 87.5 1.12 1.23
UTX 170120P00090000 P 01/20/17 90.0 1.31 1.42
UTX 170120P00092500 P 01/20/17 92.5 1.55 1.67
UTX 170120P00095000 P 01/20/17 95.0 1.86 1.99
UTX 170120P00097500 P 01/20/17 97.5 2.27 2.39
UTX 170120P00100000 P 01/20/17 100.0 2.80 3.05
UTX 170120P00105000 P 01/20/17 105.0 4.25 4.45
UTX 170120P00110000 P 01/20/17 110.0 6.50 6.70
UTX 170120P00115000 P 01/20/17 115.0 9.60 9.85
UTX 170120P00120000 P 01/20/17 120.0 13.60 14.15
UTX 170120P00125000 P 01/20/17 125.0 17.95 19.10
UTX 170120P00130000 P 01/20/17 130.0 22.90 24.35
UTX 170120P00135000 P 01/20/17 135.0 27.45 29.60
UTX 170120P00140000 P 01/20/17 140.0 31.90 35.60
UTX 170120P00145000 P 01/20/17 145.0 36.80 39.60
UTX 170120P00150000 P 01/20/17 150.0 41.75 44.60
UTX 170120P00155000 P 01/20/17 155.0 46.65 50.55
UTX 170120P00160000 P 01/20/17 160.0 51.50 55.70
UTX 170120P00165000 P 01/20/17 165.0 56.60 60.75
UTX 170120P00170000 P 01/20/17 170.0 61.40 65.75
UTX 170120P00175000 P 01/20/17 175.0 66.60 70.75
UTX 170217C00050000 C 02/17/17 50.0 55.25 59.65
UTX 170217C00055000 C 02/17/17 55.0 50.45 53.65
UTX 170217C00060000 C 02/17/17 60.0 45.50 48.65
UTX 170217C00065000 C 02/17/17 65.0 40.50 43.45
UTX 170217C00070000 C 02/17/17 70.0 35.30 38.70
UTX 170217C00075000 C 02/17/17 75.0 30.40 34.30
UTX 170217C00080000 C 02/17/17 80.0 25.95 28.35
UTX 170217C00085000 C 02/17/17 85.0 22.45 23.50
UTX 170217C00090000 C 02/17/17 90.0 16.95 18.85
UTX 170217C00092500 C 02/17/17 92.5 15.60 16.75
UTX 170217C00095000 C 02/17/17 95.0 13.00 14.50
UTX 170217C00097500 C 02/17/17 97.5 11.85 12.50
UTX 170217C00100000 C 02/17/17 100.0 9.70 10.45
UTX 170217C00105000 C 02/17/17 105.0 6.65 6.90
UTX 170217C00110000 C 02/17/17 110.0 3.90 4.10
UTX 170217C00115000 C 02/17/17 115.0 1.98 2.12
UTX 170217C00120000 C 02/17/17 120.0 0.81 0.95
UTX 170217C00125000 C 02/17/17 125.0 0.26 0.39
UTX 170217C00130000 C 02/17/17 130.0 0.08 0.17
UTX 170217C00135000 C 02/17/17 135.0 0.01 0.10
UTX 170217C00140000 C 02/17/17 140.0 0.00 0.06
UTX 170217C00145000 C 02/17/17 145.0 0.00 0.04
UTX 170217C00150000 C 02/17/17 150.0 0.00 0.03
UTX 170217P00050000 P 02/17/17 50.0 0.17 0.25
UTX 170217P00055000 P 02/17/17 55.0 0.23 0.32
UTX 170217P00060000 P 02/17/17 60.0 0.32 0.40
UTX 170217P00065000 P 02/17/17 65.0 0.42 0.50
UTX 170217P00070000 P 02/17/17 70.0 0.55 0.64
UTX 170217P00075000 P 02/17/17 75.0 0.71 0.82
UTX 170217P00080000 P 02/17/17 80.0 0.94 1.06
UTX 170217P00085000 P 02/17/17 85.0 1.23 1.34
UTX 170217P00090000 P 02/17/17 90.0 1.68 1.77
UTX 170217P00092500 P 02/17/17 92.5 1.97 2.16
UTX 170217P00095000 P 02/17/17 95.0 2.37 2.46
UTX 170217P00097500 P 02/17/17 97.5 2.82 3.00
UTX 170217P00100000 P 02/17/17 100.0 3.40 3.55
UTX 170217P00105000 P 02/17/17 105.0 4.95 5.15
UTX 170217P00110000 P 02/17/17 110.0 7.10 7.45
UTX 170217P00115000 P 02/17/17 115.0 10.25 10.60
UTX 170217P00120000 P 02/17/17 120.0 14.15 15.30
UTX 170217P00125000 P 02/17/17 125.0 18.20 19.70
UTX 170217P00130000 P 02/17/17 130.0 23.10 24.50
UTX 170217P00135000 P 02/17/17 135.0 27.55 30.90
UTX 170217P00140000 P 02/17/17 140.0 31.70 36.00
UTX 170217P00145000 P 02/17/17 145.0 36.65 40.95
UTX 170217P00150000 P 02/17/17 150.0 41.80 45.90
UTX 180119C00042500 C 01/19/18 42.5 62.50 67.25
UTX 180119C00045000 C 01/19/18 45.0 60.10 64.60
UTX 180119C00047500 C 01/19/18 47.5 57.65 62.10
UTX 180119C00050000 C 01/19/18 50.0 55.15 59.60
UTX 180119C00055000 C 01/19/18 55.0 50.20 54.60
UTX 180119C00060000 C 01/19/18 60.0 45.25 49.55
UTX 180119C00065000 C 01/19/18 65.0 40.50 44.80
UTX 180119C00070000 C 01/19/18 70.0 37.15 39.05
UTX 180119C00075000 C 01/19/18 75.0 32.35 33.95
UTX 180119C00077500 C 01/19/18 77.5 29.95 32.00
UTX 180119C00080000 C 01/19/18 80.0 27.75 29.80
UTX 180119C00082500 C 01/19/18 82.5 25.55 27.60
UTX 180119C00085000 C 01/19/18 85.0 24.00 24.85
UTX 180119C00087500 C 01/19/18 87.5 22.30 23.95
UTX 180119C00090000 C 01/19/18 90.0 20.30 21.60
UTX 180119C00092500 C 01/19/18 92.5 18.35 19.55
UTX 180119C00095000 C 01/19/18 95.0 16.45 17.20
UTX 180119C00097500 C 01/19/18 97.5 14.70 15.25
UTX 180119C00100000 C 01/19/18 100.0 13.25 13.60
UTX 180119C00105000 C 01/19/18 105.0 10.20 10.50
UTX 180119C00110000 C 01/19/18 110.0 7.55 7.90
UTX 180119C00115000 C 01/19/18 115.0 5.40 5.65
UTX 180119C00120000 C 01/19/18 120.0 3.70 3.95
UTX 180119C00125000 C 01/19/18 125.0 2.38 2.60
UTX 180119C00130000 C 01/19/18 130.0 1.43 1.66
UTX 180119C00135000 C 01/19/18 135.0 0.88 1.02
UTX 180119C00140000 C 01/19/18 140.0 0.50 0.63
UTX 180119C00145000 C 01/19/18 145.0 0.25 0.39
UTX 180119C00150000 C 01/19/18 150.0 0.10 0.27
UTX 180119P00042500 P 01/19/18 42.5 0.62 0.72
UTX 180119P00045000 P 01/19/18 45.0 0.70 0.82
UTX 180119P00047500 P 01/19/18 47.5 0.79 0.91
UTX 180119P00050000 P 01/19/18 50.0 0.89 1.01
UTX 180119P00055000 P 01/19/18 55.0 1.11 1.26
UTX 180119P00060000 P 01/19/18 60.0 1.38 1.53
UTX 180119P00065000 P 01/19/18 65.0 1.72 1.84
UTX 180119P00070000 P 01/19/18 70.0 2.10 2.23
UTX 180119P00075000 P 01/19/18 75.0 2.52 2.75
UTX 180119P00077500 P 01/19/18 77.5 2.86 3.05
UTX 180119P00080000 P 01/19/18 80.0 3.15 3.35
UTX 180119P00082500 P 01/19/18 82.5 3.50 3.75
UTX 180119P00085000 P 01/19/18 85.0 3.90 4.15
UTX 180119P00087500 P 01/19/18 87.5 4.30 4.60
UTX 180119P00090000 P 01/19/18 90.0 4.90 5.15
UTX 180119P00092500 P 01/19/18 92.5 5.35 5.75
UTX 180119P00095000 P 01/19/18 95.0 6.00 6.40
UTX 180119P00097500 P 01/19/18 97.5 6.70 7.15
UTX 180119P00100000 P 01/19/18 100.0 7.50 8.00
UTX 180119P00105000 P 01/19/18 105.0 9.45 9.95
UTX 180119P00110000 P 01/19/18 110.0 11.75 12.30
UTX 180119P00115000 P 01/19/18 115.0 14.60 15.15
UTX 180119P00120000 P 01/19/18 120.0 18.00 18.40
UTX 180119P00125000 P 01/19/18 125.0 20.85 22.10
UTX 180119P00130000 P 01/19/18 130.0 25.65 26.65
UTX 180119P00135000 P 01/19/18 135.0 29.60 32.05
UTX 180119P00140000 P 01/19/18 140.0 33.70 36.20
UTX 180119P00145000 P 01/19/18 145.0 37.85 42.00
UTX 180119P00150000 P 01/19/18 150.0 42.65 47.00

OPRA data is delayed 15 minutes.