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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 160701C00080000 C 07/01/16 80.0 18.30 21.95
UTX 160701C00082500 C 07/01/16 82.5 15.70 19.70
UTX 160701C00084000 C 07/01/16 84.0 14.35 18.00
UTX 160701C00085000 C 07/01/16 85.0 13.25 16.50
UTX 160701C00086000 C 07/01/16 86.0 12.55 16.05
UTX 160701C00087000 C 07/01/16 87.0 11.50 14.45
UTX 160701C00087500 C 07/01/16 87.5 10.75 14.55
UTX 160701C00088000 C 07/01/16 88.0 10.55 13.45
UTX 160701C00089000 C 07/01/16 89.0 9.55 12.40
UTX 160701C00090000 C 07/01/16 90.0 9.25 11.10
UTX 160701C00091000 C 07/01/16 91.0 8.25 10.00
UTX 160701C00092000 C 07/01/16 92.0 7.30 9.00
UTX 160701C00093000 C 07/01/16 93.0 6.30 7.90
UTX 160701C00093500 C 07/01/16 93.5 5.70 7.35
UTX 160701C00094000 C 07/01/16 94.0 5.35 6.95
UTX 160701C00094500 C 07/01/16 94.5 4.70 6.55
UTX 160701C00095000 C 07/01/16 95.0 4.35 5.90
UTX 160701C00095500 C 07/01/16 95.5 3.90 5.40
UTX 160701C00096000 C 07/01/16 96.0 3.35 5.00
UTX 160701C00096500 C 07/01/16 96.5 2.89 4.40
UTX 160701C00097000 C 07/01/16 97.0 2.50 3.80
UTX 160701C00097500 C 07/01/16 97.5 2.91 3.05
UTX 160701C00098000 C 07/01/16 98.0 2.43 2.59
UTX 160701C00098500 C 07/01/16 98.5 1.98 2.13
UTX 160701C00099000 C 07/01/16 99.0 1.53 1.69
UTX 160701C00099500 C 07/01/16 99.5 0.84 1.25
UTX 160701C00100000 C 07/01/16 100.0 0.75 0.88
UTX 160701C00101000 C 07/01/16 101.0 0.24 0.32
UTX 160701C00102000 C 07/01/16 102.0 0.02 0.10
UTX 160701C00103000 C 07/01/16 103.0 0.00 0.18
UTX 160701C00104000 C 07/01/16 104.0 0.00 0.22
UTX 160701C00105000 C 07/01/16 105.0 0.00 0.05
UTX 160701C00106000 C 07/01/16 106.0 0.00 0.50
UTX 160701C00107000 C 07/01/16 107.0 0.00 0.50
UTX 160701C00108000 C 07/01/16 108.0 0.00 0.50
UTX 160701C00109000 C 07/01/16 109.0 0.00 0.50
UTX 160701C00110000 C 07/01/16 110.0 0.00 0.19
UTX 160701C00111000 C 07/01/16 111.0 0.00 0.50
UTX 160701C00112000 C 07/01/16 112.0 0.00 0.50
UTX 160701C00113000 C 07/01/16 113.0 0.00 0.50
UTX 160701C00114000 C 07/01/16 114.0 0.00 0.50
UTX 160701C00115000 C 07/01/16 115.0 0.00 0.36
UTX 160701C00116000 C 07/01/16 116.0 0.00 0.50
UTX 160701C00117000 C 07/01/16 117.0 0.00 0.50
UTX 160701C00120000 C 07/01/16 120.0 0.00 0.37
UTX 160701C00125000 C 07/01/16 125.0 0.00 0.50
UTX 160701C00130000 C 07/01/16 130.0 0.00 0.50
UTX 160701C00135000 C 07/01/16 135.0 0.00 0.50
UTX 160701C00140000 C 07/01/16 140.0 0.00 0.50
UTX 160701P00080000 P 07/01/16 80.0 0.00 0.49
UTX 160701P00082500 P 07/01/16 82.5 0.00 0.09
UTX 160701P00084000 P 07/01/16 84.0 0.00 0.13
UTX 160701P00085000 P 07/01/16 85.0 0.00 0.09
UTX 160701P00086000 P 07/01/16 86.0 0.00 0.50
UTX 160701P00087000 P 07/01/16 87.0 0.00 0.50
UTX 160701P00087500 P 07/01/16 87.5 0.00 0.15
UTX 160701P00088000 P 07/01/16 88.0 0.00 0.50
UTX 160701P00089000 P 07/01/16 89.0 0.00 0.42
UTX 160701P00090000 P 07/01/16 90.0 0.00 0.42
UTX 160701P00091000 P 07/01/16 91.0 0.00 0.50
UTX 160701P00092000 P 07/01/16 92.0 0.00 0.13
UTX 160701P00093000 P 07/01/16 93.0 0.00 0.35
UTX 160701P00093500 P 07/01/16 93.5 0.00 0.13
UTX 160701P00094000 P 07/01/16 94.0 0.00 0.35
UTX 160701P00094500 P 07/01/16 94.5 0.00 0.13
UTX 160701P00095000 P 07/01/16 95.0 0.00 0.13
UTX 160701P00095500 P 07/01/16 95.5 0.00 0.13
UTX 160701P00096000 P 07/01/16 96.0 0.00 0.25
UTX 160701P00096500 P 07/01/16 96.5 0.00 0.25
UTX 160701P00097000 P 07/01/16 97.0 0.01 0.13
UTX 160701P00097500 P 07/01/16 97.5 0.00 0.25
UTX 160701P00098000 P 07/01/16 98.0 0.04 0.11
UTX 160701P00098500 P 07/01/16 98.5 0.06 0.13
UTX 160701P00099000 P 07/01/16 99.0 0.10 0.17
UTX 160701P00099500 P 07/01/16 99.5 0.16 0.38
UTX 160701P00100000 P 07/01/16 100.0 0.29 0.54
UTX 160701P00101000 P 07/01/16 101.0 0.78 0.92
UTX 160701P00102000 P 07/01/16 102.0 1.30 2.10
UTX 160701P00103000 P 07/01/16 103.0 2.19 3.10
UTX 160701P00104000 P 07/01/16 104.0 2.86 4.10
UTX 160701P00105000 P 07/01/16 105.0 3.75 5.10
UTX 160701P00106000 P 07/01/16 106.0 4.75 6.05
UTX 160701P00107000 P 07/01/16 107.0 5.75 7.05
UTX 160701P00108000 P 07/01/16 108.0 6.45 8.60
UTX 160701P00109000 P 07/01/16 109.0 7.70 8.85
UTX 160701P00110000 P 07/01/16 110.0 7.70 10.85
UTX 160701P00111000 P 07/01/16 111.0 8.90 11.45
UTX 160701P00112000 P 07/01/16 112.0 9.90 13.15
UTX 160701P00113000 P 07/01/16 113.0 11.45 13.20
UTX 160701P00114000 P 07/01/16 114.0 12.05 15.45
UTX 160701P00115000 P 07/01/16 115.0 12.95 15.50
UTX 160701P00116000 P 07/01/16 116.0 13.75 17.35
UTX 160701P00117000 P 07/01/16 117.0 14.85 18.20
UTX 160701P00120000 P 07/01/16 120.0 17.85 21.15
UTX 160701P00125000 P 07/01/16 125.0 22.30 26.30
UTX 160701P00130000 P 07/01/16 130.0 27.65 31.50
UTX 160701P00135000 P 07/01/16 135.0 32.50 36.65
UTX 160701P00140000 P 07/01/16 140.0 37.70 41.65
UTX 160708C00084000 C 07/08/16 84.0 14.30 17.55
UTX 160708C00085000 C 07/08/16 85.0 13.95 16.10
UTX 160708C00086000 C 07/08/16 86.0 12.70 14.75
UTX 160708C00087000 C 07/08/16 87.0 11.55 14.60
UTX 160708C00088000 C 07/08/16 88.0 10.30 13.50
UTX 160708C00089000 C 07/08/16 89.0 9.35 13.00
UTX 160708C00090000 C 07/08/16 90.0 8.40 11.25
UTX 160708C00091000 C 07/08/16 91.0 7.75 9.95
UTX 160708C00092000 C 07/08/16 92.0 7.35 8.95
UTX 160708C00093000 C 07/08/16 93.0 6.35 7.90
UTX 160708C00093500 C 07/08/16 93.5 5.90 7.45
UTX 160708C00094000 C 07/08/16 94.0 5.45 7.05
UTX 160708C00094500 C 07/08/16 94.5 4.95 6.40
UTX 160708C00095000 C 07/08/16 95.0 4.45 5.95
UTX 160708C00095500 C 07/08/16 95.5 4.05 5.45
UTX 160708C00096000 C 07/08/16 96.0 3.60 5.00
UTX 160708C00096500 C 07/08/16 96.5 3.15 4.50
UTX 160708C00097000 C 07/08/16 97.0 2.79 3.95
UTX 160708C00097500 C 07/08/16 97.5 2.67 3.30
UTX 160708C00098000 C 07/08/16 98.0 2.27 2.86
UTX 160708C00098500 C 07/08/16 98.5 2.22 2.38
UTX 160708C00099000 C 07/08/16 99.0 1.77 2.01
UTX 160708C00099500 C 07/08/16 99.5 1.33 1.61
UTX 160708C00100000 C 07/08/16 100.0 1.13 1.27
UTX 160708C00101000 C 07/08/16 101.0 0.60 0.72
UTX 160708C00102000 C 07/08/16 102.0 0.23 0.39
UTX 160708C00103000 C 07/08/16 103.0 0.08 0.15
UTX 160708C00104000 C 07/08/16 104.0 0.00 0.25
UTX 160708C00105000 C 07/08/16 105.0 0.00 0.09
UTX 160708C00106000 C 07/08/16 106.0 0.00 0.50
UTX 160708C00107000 C 07/08/16 107.0 0.00 0.50
UTX 160708C00108000 C 07/08/16 108.0 0.00 0.50
UTX 160708C00109000 C 07/08/16 109.0 0.00 0.50
UTX 160708C00110000 C 07/08/16 110.0 0.00 0.17
UTX 160708C00111000 C 07/08/16 111.0 0.00 0.50
UTX 160708C00112000 C 07/08/16 112.0 0.00 0.50
UTX 160708C00113000 C 07/08/16 113.0 0.00 0.50
UTX 160708C00114000 C 07/08/16 114.0 0.00 0.50
UTX 160708C00115000 C 07/08/16 115.0 0.00 0.36
UTX 160708P00084000 P 07/08/16 84.0 0.00 0.50
UTX 160708P00085000 P 07/08/16 85.0 0.00 0.03
UTX 160708P00086000 P 07/08/16 86.0 0.00 0.25
UTX 160708P00087000 P 07/08/16 87.0 0.00 0.25
UTX 160708P00088000 P 07/08/16 88.0 0.00 0.25
UTX 160708P00089000 P 07/08/16 89.0 0.00 0.25
UTX 160708P00090000 P 07/08/16 90.0 0.00 0.25
UTX 160708P00091000 P 07/08/16 91.0 0.00 0.25
UTX 160708P00092000 P 07/08/16 92.0 0.00 0.25
UTX 160708P00093000 P 07/08/16 93.0 0.01 0.25
UTX 160708P00093500 P 07/08/16 93.5 0.00 0.25
UTX 160708P00094000 P 07/08/16 94.0 0.01 0.25
UTX 160708P00094500 P 07/08/16 94.5 0.01 0.25
UTX 160708P00095000 P 07/08/16 95.0 0.05 0.18
UTX 160708P00095500 P 07/08/16 95.5 0.07 0.13
UTX 160708P00096000 P 07/08/16 96.0 0.09 0.16
UTX 160708P00096500 P 07/08/16 96.5 0.10 0.21
UTX 160708P00097000 P 07/08/16 97.0 0.13 0.24
UTX 160708P00097500 P 07/08/16 97.5 0.16 0.30
UTX 160708P00098000 P 07/08/16 98.0 0.21 0.39
UTX 160708P00098500 P 07/08/16 98.5 0.29 0.49
UTX 160708P00099000 P 07/08/16 99.0 0.38 0.61
UTX 160708P00099500 P 07/08/16 99.5 0.50 0.77
UTX 160708P00100000 P 07/08/16 100.0 0.66 0.96
UTX 160708P00101000 P 07/08/16 101.0 1.10 1.60
UTX 160708P00102000 P 07/08/16 102.0 1.77 1.98
UTX 160708P00103000 P 07/08/16 103.0 2.34 3.20
UTX 160708P00104000 P 07/08/16 104.0 3.20 4.15
UTX 160708P00105000 P 07/08/16 105.0 4.20 5.15
UTX 160708P00106000 P 07/08/16 106.0 5.25 6.15
UTX 160708P00107000 P 07/08/16 107.0 6.10 7.05
UTX 160708P00108000 P 07/08/16 108.0 6.45 8.20
UTX 160708P00109000 P 07/08/16 109.0 7.45 9.15
UTX 160708P00110000 P 07/08/16 110.0 7.90 11.25
UTX 160708P00111000 P 07/08/16 111.0 9.10 11.15
UTX 160708P00112000 P 07/08/16 112.0 9.80 12.30
UTX 160708P00113000 P 07/08/16 113.0 11.10 13.15
UTX 160708P00114000 P 07/08/16 114.0 11.80 14.15
UTX 160708P00115000 P 07/08/16 115.0 12.85 15.85
UTX 160715C00050000 C 07/15/16 50.0 48.50 51.30
UTX 160715C00055000 C 07/15/16 55.0 43.45 47.05
UTX 160715C00060000 C 07/15/16 60.0 38.45 42.10
UTX 160715C00065000 C 07/15/16 65.0 33.40 37.00
UTX 160715C00070000 C 07/15/16 70.0 28.75 30.90
UTX 160715C00075000 C 07/15/16 75.0 23.40 25.80
UTX 160715C00080000 C 07/15/16 80.0 18.40 21.65
UTX 160715C00085000 C 07/15/16 85.0 14.85 15.90
UTX 160715C00089000 C 07/15/16 89.0 10.95 11.90
UTX 160715C00090000 C 07/15/16 90.0 9.90 10.85
UTX 160715C00091000 C 07/15/16 91.0 9.00 9.90
UTX 160715C00092000 C 07/15/16 92.0 8.00 8.90
UTX 160715C00092500 C 07/15/16 92.5 7.55 8.25
UTX 160715C00093000 C 07/15/16 93.0 7.05 7.75
UTX 160715C00093500 C 07/15/16 93.5 6.40 7.45
UTX 160715C00094000 C 07/15/16 94.0 6.10 6.80
UTX 160715C00094500 C 07/15/16 94.5 5.65 6.30
UTX 160715C00095000 C 07/15/16 95.0 5.20 5.80
UTX 160715C00095500 C 07/15/16 95.5 4.75 5.35
UTX 160715C00096000 C 07/15/16 96.0 4.30 4.85
UTX 160715C00096500 C 07/15/16 96.5 3.85 4.40
UTX 160715C00097000 C 07/15/16 97.0 3.55 3.95
UTX 160715C00097500 C 07/15/16 97.5 3.15 3.45
UTX 160715C00098000 C 07/15/16 98.0 2.95 3.05
UTX 160715C00098500 C 07/15/16 98.5 2.49 2.72
UTX 160715C00099000 C 07/15/16 99.0 2.18 2.27
UTX 160715C00099500 C 07/15/16 99.5 1.81 1.91
UTX 160715C00100000 C 07/15/16 100.0 1.50 1.56
UTX 160715C00101000 C 07/15/16 101.0 0.95 1.01
UTX 160715C00102000 C 07/15/16 102.0 0.57 0.59
UTX 160715C00103000 C 07/15/16 103.0 0.28 0.32
UTX 160715C00104000 C 07/15/16 104.0 0.09 0.20
UTX 160715C00105000 C 07/15/16 105.0 0.04 0.09
UTX 160715C00106000 C 07/15/16 106.0 0.00 0.09
UTX 160715C00107000 C 07/15/16 107.0 0.00 0.08
UTX 160715C00108000 C 07/15/16 108.0 0.00 0.08
UTX 160715C00109000 C 07/15/16 109.0 0.00 0.08
UTX 160715C00110000 C 07/15/16 110.0 0.00 0.05
UTX 160715C00111000 C 07/15/16 111.0 0.00 0.08
UTX 160715C00112000 C 07/15/16 112.0 0.00 0.08
UTX 160715C00113000 C 07/15/16 113.0 0.00 0.08
UTX 160715C00114000 C 07/15/16 114.0 0.00 0.08
UTX 160715C00115000 C 07/15/16 115.0 0.00 0.08
UTX 160715C00116000 C 07/15/16 116.0 0.00 0.08
UTX 160715C00120000 C 07/15/16 120.0 0.00 0.08
UTX 160715C00125000 C 07/15/16 125.0 0.00 0.07
UTX 160715C00130000 C 07/15/16 130.0 0.00 0.07
UTX 160715C00135000 C 07/15/16 135.0 0.00 0.07
UTX 160715C00140000 C 07/15/16 140.0 0.00 0.07
UTX 160715C00145000 C 07/15/16 145.0 0.00 0.07
UTX 160715P00050000 P 07/15/16 50.0 0.00 0.08
UTX 160715P00055000 P 07/15/16 55.0 0.00 0.08
UTX 160715P00060000 P 07/15/16 60.0 0.00 0.01
UTX 160715P00065000 P 07/15/16 65.0 0.00 0.01
UTX 160715P00070000 P 07/15/16 70.0 0.00 0.03
UTX 160715P00075000 P 07/15/16 75.0 0.00 0.05
UTX 160715P00080000 P 07/15/16 80.0 0.00 0.10
UTX 160715P00085000 P 07/15/16 85.0 0.00 0.11
UTX 160715P00089000 P 07/15/16 89.0 0.02 0.14
UTX 160715P00090000 P 07/15/16 90.0 0.04 0.15
UTX 160715P00091000 P 07/15/16 91.0 0.05 0.17
UTX 160715P00092000 P 07/15/16 92.0 0.08 0.13
UTX 160715P00092500 P 07/15/16 92.5 0.09 0.13
UTX 160715P00093000 P 07/15/16 93.0 0.10 0.21
UTX 160715P00093500 P 07/15/16 93.5 0.11 0.21
UTX 160715P00094000 P 07/15/16 94.0 0.13 0.17
UTX 160715P00094500 P 07/15/16 94.5 0.15 0.23
UTX 160715P00095000 P 07/15/16 95.0 0.18 0.21
UTX 160715P00095500 P 07/15/16 95.5 0.21 0.24
UTX 160715P00096000 P 07/15/16 96.0 0.25 0.28
UTX 160715P00096500 P 07/15/16 96.5 0.29 0.33
UTX 160715P00097000 P 07/15/16 97.0 0.35 0.38
UTX 160715P00097500 P 07/15/16 97.5 0.41 0.46
UTX 160715P00098000 P 07/15/16 98.0 0.50 0.53
UTX 160715P00098500 P 07/15/16 98.5 0.60 0.64
UTX 160715P00099000 P 07/15/16 99.0 0.72 0.77
UTX 160715P00099500 P 07/15/16 99.5 0.86 0.92
UTX 160715P00100000 P 07/15/16 100.0 1.03 1.09
UTX 160715P00101000 P 07/15/16 101.0 1.48 1.61
UTX 160715P00102000 P 07/15/16 102.0 2.05 2.23
UTX 160715P00103000 P 07/15/16 103.0 2.77 3.05
UTX 160715P00104000 P 07/15/16 104.0 3.35 4.15
UTX 160715P00105000 P 07/15/16 105.0 4.45 5.15
UTX 160715P00106000 P 07/15/16 106.0 5.25 6.15
UTX 160715P00107000 P 07/15/16 107.0 6.20 7.15
UTX 160715P00108000 P 07/15/16 108.0 7.20 8.25
UTX 160715P00109000 P 07/15/16 109.0 6.85 10.15
UTX 160715P00110000 P 07/15/16 110.0 8.05 10.15
UTX 160715P00111000 P 07/15/16 111.0 8.85 12.25
UTX 160715P00112000 P 07/15/16 112.0 9.80 12.05
UTX 160715P00113000 P 07/15/16 113.0 10.80 14.15
UTX 160715P00114000 P 07/15/16 114.0 11.80 15.15
UTX 160715P00115000 P 07/15/16 115.0 13.00 15.10
UTX 160715P00116000 P 07/15/16 116.0 14.05 16.10
UTX 160715P00120000 P 07/15/16 120.0 17.90 20.30
UTX 160715P00125000 P 07/15/16 125.0 23.00 26.35
UTX 160715P00130000 P 07/15/16 130.0 28.15 30.20
UTX 160715P00135000 P 07/15/16 135.0 33.10 35.15
UTX 160715P00140000 P 07/15/16 140.0 38.00 40.25
UTX 160715P00145000 P 07/15/16 145.0 43.15 45.25
UTX 160722C00080000 C 07/22/16 80.0 19.50 21.25
UTX 160722C00085000 C 07/22/16 85.0 14.20 16.10
UTX 160722C00088000 C 07/22/16 88.0 11.25 12.95
UTX 160722C00089000 C 07/22/16 89.0 9.35 12.00
UTX 160722C00090000 C 07/22/16 90.0 10.00 11.00
UTX 160722C00091000 C 07/22/16 91.0 9.00 10.05
UTX 160722C00092000 C 07/22/16 92.0 8.00 9.05
UTX 160722C00093000 C 07/22/16 93.0 7.00 8.10
UTX 160722C00093500 C 07/22/16 93.5 6.65 7.60
UTX 160722C00094000 C 07/22/16 94.0 6.15 7.15
UTX 160722C00094500 C 07/22/16 94.5 5.80 6.70
UTX 160722C00095000 C 07/22/16 95.0 5.35 6.10
UTX 160722C00095500 C 07/22/16 95.5 4.85 5.75
UTX 160722C00096000 C 07/22/16 96.0 4.45 5.30
UTX 160722C00096500 C 07/22/16 96.5 4.10 4.85
UTX 160722C00097000 C 07/22/16 97.0 3.85 4.40
UTX 160722C00097500 C 07/22/16 97.5 3.50 3.90
UTX 160722C00098000 C 07/22/16 98.0 3.10 3.45
UTX 160722C00098500 C 07/22/16 98.5 2.73 3.10
UTX 160722C00099000 C 07/22/16 99.0 2.34 2.68
UTX 160722C00099500 C 07/22/16 99.5 2.19 2.34
UTX 160722C00100000 C 07/22/16 100.0 1.88 2.03
UTX 160722C00101000 C 07/22/16 101.0 1.33 1.46
UTX 160722C00102000 C 07/22/16 102.0 0.88 1.02
UTX 160722C00103000 C 07/22/16 103.0 0.54 0.66
UTX 160722C00104000 C 07/22/16 104.0 0.23 0.41
UTX 160722C00105000 C 07/22/16 105.0 0.12 0.31
UTX 160722C00106000 C 07/22/16 106.0 0.01 0.15
UTX 160722C00107000 C 07/22/16 107.0 0.00 0.25
UTX 160722C00108000 C 07/22/16 108.0 0.00 0.25
UTX 160722C00109000 C 07/22/16 109.0 0.00 0.25
UTX 160722C00110000 C 07/22/16 110.0 0.00 0.19
UTX 160722C00111000 C 07/22/16 111.0 0.00 0.25
UTX 160722C00112000 C 07/22/16 112.0 0.00 0.25
UTX 160722C00113000 C 07/22/16 113.0 0.00 0.25
UTX 160722C00114000 C 07/22/16 114.0 0.00 0.25
UTX 160722C00115000 C 07/22/16 115.0 0.00 0.25
UTX 160722P00080000 P 07/22/16 80.0 0.00 0.25
UTX 160722P00085000 P 07/22/16 85.0 0.00 0.25
UTX 160722P00088000 P 07/22/16 88.0 0.02 0.25
UTX 160722P00089000 P 07/22/16 89.0 0.04 0.26
UTX 160722P00090000 P 07/22/16 90.0 0.06 0.29
UTX 160722P00091000 P 07/22/16 91.0 0.10 0.28
UTX 160722P00092000 P 07/22/16 92.0 0.12 0.35
UTX 160722P00093000 P 07/22/16 93.0 0.15 0.31
UTX 160722P00093500 P 07/22/16 93.5 0.19 0.33
UTX 160722P00094000 P 07/22/16 94.0 0.14 0.38
UTX 160722P00094500 P 07/22/16 94.5 0.27 0.52
UTX 160722P00095000 P 07/22/16 95.0 0.31 0.48
UTX 160722P00095500 P 07/22/16 95.5 0.34 0.59
UTX 160722P00096000 P 07/22/16 96.0 0.43 0.75
UTX 160722P00096500 P 07/22/16 96.5 0.48 0.85
UTX 160722P00097000 P 07/22/16 97.0 0.57 0.76
UTX 160722P00097500 P 07/22/16 97.5 0.65 1.04
UTX 160722P00098000 P 07/22/16 98.0 0.75 0.95
UTX 160722P00098500 P 07/22/16 98.5 0.88 1.45
UTX 160722P00099000 P 07/22/16 99.0 1.02 1.32
UTX 160722P00099500 P 07/22/16 99.5 1.27 1.36
UTX 160722P00100000 P 07/22/16 100.0 1.33 1.82
UTX 160722P00101000 P 07/22/16 101.0 1.87 2.01
UTX 160722P00102000 P 07/22/16 102.0 2.34 2.81
UTX 160722P00103000 P 07/22/16 103.0 2.99 3.50
UTX 160722P00104000 P 07/22/16 104.0 3.75 4.20
UTX 160722P00105000 P 07/22/16 105.0 4.60 5.25
UTX 160722P00106000 P 07/22/16 106.0 5.25 6.25
UTX 160722P00107000 P 07/22/16 107.0 6.25 7.15
UTX 160722P00108000 P 07/22/16 108.0 7.15 8.20
UTX 160722P00109000 P 07/22/16 109.0 8.25 9.20
UTX 160722P00110000 P 07/22/16 110.0 9.15 10.45
UTX 160722P00111000 P 07/22/16 111.0 8.90 11.20
UTX 160722P00112000 P 07/22/16 112.0 9.95 13.30
UTX 160722P00113000 P 07/22/16 113.0 10.90 13.20
UTX 160722P00114000 P 07/22/16 114.0 11.95 14.20
UTX 160722P00115000 P 07/22/16 115.0 12.90 15.25
UTX 160729C00080000 C 07/29/16 80.0 19.70 21.25
UTX 160729C00085000 C 07/29/16 85.0 13.55 16.55
UTX 160729C00090000 C 07/29/16 90.0 10.00 11.10
UTX 160729C00091000 C 07/29/16 91.0 9.00 10.30
UTX 160729C00092000 C 07/29/16 92.0 8.00 9.20
UTX 160729C00093000 C 07/29/16 93.0 7.30 8.20
UTX 160729C00094000 C 07/29/16 94.0 6.30 7.35
UTX 160729C00095000 C 07/29/16 95.0 5.20 6.50
UTX 160729C00095500 C 07/29/16 95.5 4.85 6.05
UTX 160729C00096000 C 07/29/16 96.0 4.75 5.60
UTX 160729C00096500 C 07/29/16 96.5 4.60 5.00
UTX 160729C00097000 C 07/29/16 97.0 4.15 4.60
UTX 160729C00097500 C 07/29/16 97.5 3.85 4.15
UTX 160729C00098000 C 07/29/16 98.0 3.45 3.85
UTX 160729C00098500 C 07/29/16 98.5 3.10 3.45
UTX 160729C00099000 C 07/29/16 99.0 2.87 3.10
UTX 160729C00099500 C 07/29/16 99.5 2.41 2.79
UTX 160729C00100000 C 07/29/16 100.0 2.25 2.37
UTX 160729C00101000 C 07/29/16 101.0 1.62 1.91
UTX 160729C00102000 C 07/29/16 102.0 1.23 1.31
UTX 160729C00103000 C 07/29/16 103.0 0.77 1.07
UTX 160729C00104000 C 07/29/16 104.0 0.53 0.72
UTX 160729C00105000 C 07/29/16 105.0 0.33 0.43
UTX 160729C00106000 C 07/29/16 106.0 0.15 0.34
UTX 160729C00107000 C 07/29/16 107.0 0.06 0.22
UTX 160729C00108000 C 07/29/16 108.0 0.02 0.15
UTX 160729C00109000 C 07/29/16 109.0 0.01 0.10
UTX 160729C00110000 C 07/29/16 110.0 0.00 0.07
UTX 160729C00111000 C 07/29/16 111.0 0.00 0.06
UTX 160729C00112000 C 07/29/16 112.0 0.00 0.04
UTX 160729C00113000 C 07/29/16 113.0 0.00 0.03
UTX 160729C00114000 C 07/29/16 114.0 0.00 0.03
UTX 160729C00115000 C 07/29/16 115.0 0.00 0.03
UTX 160729C00120000 C 07/29/16 120.0 0.00 0.03
UTX 160729P00080000 P 07/29/16 80.0 0.03 0.11
UTX 160729P00085000 P 07/29/16 85.0 0.06 0.20
UTX 160729P00090000 P 07/29/16 90.0 0.20 0.38
UTX 160729P00091000 P 07/29/16 91.0 0.24 0.44
UTX 160729P00092000 P 07/29/16 92.0 0.29 0.51
UTX 160729P00093000 P 07/29/16 93.0 0.36 0.60
UTX 160729P00094000 P 07/29/16 94.0 0.44 0.69
UTX 160729P00095000 P 07/29/16 95.0 0.53 0.79
UTX 160729P00095500 P 07/29/16 95.5 0.61 0.82
UTX 160729P00096000 P 07/29/16 96.0 0.69 0.89
UTX 160729P00096500 P 07/29/16 96.5 0.78 0.99
UTX 160729P00097000 P 07/29/16 97.0 0.87 1.10
UTX 160729P00097500 P 07/29/16 97.5 0.97 1.21
UTX 160729P00098000 P 07/29/16 98.0 1.09 1.33
UTX 160729P00098500 P 07/29/16 98.5 1.22 1.52
UTX 160729P00099000 P 07/29/16 99.0 1.37 1.65
UTX 160729P00099500 P 07/29/16 99.5 1.55 1.88
UTX 160729P00100000 P 07/29/16 100.0 1.75 1.90
UTX 160729P00101000 P 07/29/16 101.0 2.18 2.35
UTX 160729P00102000 P 07/29/16 102.0 2.71 3.10
UTX 160729P00103000 P 07/29/16 103.0 3.30 3.70
UTX 160729P00104000 P 07/29/16 104.0 3.80 4.60
UTX 160729P00105000 P 07/29/16 105.0 4.60 5.45
UTX 160729P00106000 P 07/29/16 106.0 5.35 6.40
UTX 160729P00107000 P 07/29/16 107.0 6.25 7.35
UTX 160729P00108000 P 07/29/16 108.0 7.10 8.40
UTX 160729P00109000 P 07/29/16 109.0 8.10 9.45
UTX 160729P00110000 P 07/29/16 110.0 8.70 10.30
UTX 160729P00111000 P 07/29/16 111.0 9.45 11.45
UTX 160729P00112000 P 07/29/16 112.0 10.55 12.70
UTX 160729P00113000 P 07/29/16 113.0 10.90 13.75
UTX 160729P00114000 P 07/29/16 114.0 11.90 14.75
UTX 160729P00115000 P 07/29/16 115.0 13.00 16.35
UTX 160729P00120000 P 07/29/16 120.0 18.55 20.45
UTX 160805C00080000 C 08/05/16 80.0 18.70 21.45
UTX 160805C00085000 C 08/05/16 85.0 13.50 16.80
UTX 160805C00090000 C 08/05/16 90.0 9.75 11.40
UTX 160805C00091000 C 08/05/16 91.0 8.85 10.40
UTX 160805C00092000 C 08/05/16 92.0 7.95 9.30
UTX 160805C00093000 C 08/05/16 93.0 7.05 8.45
UTX 160805C00093500 C 08/05/16 93.5 6.60 8.05
UTX 160805C00094000 C 08/05/16 94.0 6.20 7.55
UTX 160805C00094500 C 08/05/16 94.5 5.75 7.10
UTX 160805C00095000 C 08/05/16 95.0 5.85 6.40
UTX 160805C00095500 C 08/05/16 95.5 5.45 6.00
UTX 160805C00096000 C 08/05/16 96.0 5.15 5.55
UTX 160805C00096500 C 08/05/16 96.5 4.75 5.15
UTX 160805C00097000 C 08/05/16 97.0 4.35 4.75
UTX 160805C00097500 C 08/05/16 97.5 4.05 4.30
UTX 160805C00098000 C 08/05/16 98.0 3.70 3.95
UTX 160805C00098500 C 08/05/16 98.5 3.35 3.60
UTX 160805C00099000 C 08/05/16 99.0 3.00 3.25
UTX 160805C00099500 C 08/05/16 99.5 2.80 2.92
UTX 160805C00100000 C 08/05/16 100.0 2.48 2.62
UTX 160805C00101000 C 08/05/16 101.0 1.83 2.07
UTX 160805C00102000 C 08/05/16 102.0 1.44 1.56
UTX 160805C00103000 C 08/05/16 103.0 1.05 1.12
UTX 160805C00104000 C 08/05/16 104.0 0.74 0.80
UTX 160805C00105000 C 08/05/16 105.0 0.46 0.57
UTX 160805C00106000 C 08/05/16 106.0 0.24 0.41
UTX 160805C00107000 C 08/05/16 107.0 0.12 0.30
UTX 160805C00108000 C 08/05/16 108.0 0.06 0.22
UTX 160805C00109000 C 08/05/16 109.0 0.02 0.15
UTX 160805C00110000 C 08/05/16 110.0 0.01 0.11
UTX 160805C00111000 C 08/05/16 111.0 0.00 0.08
UTX 160805C00112000 C 08/05/16 112.0 0.00 0.07
UTX 160805C00113000 C 08/05/16 113.0 0.00 0.05
UTX 160805C00114000 C 08/05/16 114.0 0.00 0.04
UTX 160805C00115000 C 08/05/16 115.0 0.00 0.03
UTX 160805C00116000 C 08/05/16 116.0 0.00 0.03
UTX 160805C00120000 C 08/05/16 120.0 0.00 0.03
UTX 160805P00080000 P 08/05/16 80.0 0.03 0.15
UTX 160805P00085000 P 08/05/16 85.0 0.11 0.27
UTX 160805P00090000 P 08/05/16 90.0 0.27 0.49
UTX 160805P00091000 P 08/05/16 91.0 0.32 0.56
UTX 160805P00092000 P 08/05/16 92.0 0.38 0.64
UTX 160805P00093000 P 08/05/16 93.0 0.46 0.74
UTX 160805P00093500 P 08/05/16 93.5 0.53 0.62
UTX 160805P00094000 P 08/05/16 94.0 0.58 0.66
UTX 160805P00094500 P 08/05/16 94.5 0.62 0.83
UTX 160805P00095000 P 08/05/16 95.0 0.72 0.79
UTX 160805P00095500 P 08/05/16 95.5 0.79 0.88
UTX 160805P00096000 P 08/05/16 96.0 0.88 0.95
UTX 160805P00096500 P 08/05/16 96.5 0.97 1.06
UTX 160805P00097000 P 08/05/16 97.0 1.07 1.17
UTX 160805P00097500 P 08/05/16 97.5 1.17 1.33
UTX 160805P00098000 P 08/05/16 98.0 1.33 1.43
UTX 160805P00098500 P 08/05/16 98.5 1.44 1.63
UTX 160805P00099000 P 08/05/16 99.0 1.60 1.80
UTX 160805P00099500 P 08/05/16 99.5 1.78 1.98
UTX 160805P00100000 P 08/05/16 100.0 1.97 2.16
UTX 160805P00101000 P 08/05/16 101.0 2.41 2.57
UTX 160805P00102000 P 08/05/16 102.0 2.93 3.30
UTX 160805P00103000 P 08/05/16 103.0 3.50 3.85
UTX 160805P00104000 P 08/05/16 104.0 4.10 4.60
UTX 160805P00105000 P 08/05/16 105.0 4.90 5.55
UTX 160805P00106000 P 08/05/16 106.0 5.55 6.40
UTX 160805P00107000 P 08/05/16 107.0 6.20 7.90
UTX 160805P00108000 P 08/05/16 108.0 7.30 8.30
UTX 160805P00109000 P 08/05/16 109.0 8.10 9.35
UTX 160805P00110000 P 08/05/16 110.0 8.80 10.40
UTX 160805P00111000 P 08/05/16 111.0 9.55 11.90
UTX 160805P00112000 P 08/05/16 112.0 10.50 12.30
UTX 160805P00113000 P 08/05/16 113.0 10.95 13.95
UTX 160805P00114000 P 08/05/16 114.0 11.90 14.35
UTX 160805P00115000 P 08/05/16 115.0 12.80 16.15
UTX 160805P00116000 P 08/05/16 116.0 13.80 17.25
UTX 160805P00120000 P 08/05/16 120.0 18.65 20.60
UTX 160819C00050000 C 08/19/16 50.0 48.70 50.85
UTX 160819C00055000 C 08/19/16 55.0 43.75 45.85
UTX 160819C00060000 C 08/19/16 60.0 38.75 40.85
UTX 160819C00065000 C 08/19/16 65.0 33.90 35.85
UTX 160819C00070000 C 08/19/16 70.0 28.95 30.85
UTX 160819C00075000 C 08/19/16 75.0 23.95 25.90
UTX 160819C00077500 C 08/19/16 77.5 21.35 23.40
UTX 160819C00080000 C 08/19/16 80.0 18.65 20.95
UTX 160819C00082500 C 08/19/16 82.5 16.15 18.50
UTX 160819C00085000 C 08/19/16 85.0 15.10 16.05
UTX 160819C00087500 C 08/19/16 87.5 12.70 13.65
UTX 160819C00090000 C 08/19/16 90.0 10.20 11.35
UTX 160819C00092500 C 08/19/16 92.5 7.95 9.05
UTX 160819C00095000 C 08/19/16 95.0 6.00 6.70
UTX 160819C00097500 C 08/19/16 97.5 4.35 4.55
UTX 160819C00100000 C 08/19/16 100.0 2.71 2.80
UTX 160819C00105000 C 08/19/16 105.0 0.65 0.70
UTX 160819C00110000 C 08/19/16 110.0 0.06 0.13
UTX 160819C00115000 C 08/19/16 115.0 0.00 0.04
UTX 160819C00120000 C 08/19/16 120.0 0.00 0.03
UTX 160819C00125000 C 08/19/16 125.0 0.00 0.03
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 0.03
UTX 160819P00055000 P 08/19/16 55.0 0.00 0.03
UTX 160819P00060000 P 08/19/16 60.0 0.02 0.03
UTX 160819P00065000 P 08/19/16 65.0 0.02 0.04
UTX 160819P00070000 P 08/19/16 70.0 0.05 0.11
UTX 160819P00075000 P 08/19/16 75.0 0.05 0.16
UTX 160819P00077500 P 08/19/16 77.5 0.07 0.19
UTX 160819P00080000 P 08/19/16 80.0 0.11 0.22
UTX 160819P00082500 P 08/19/16 82.5 0.15 0.27
UTX 160819P00085000 P 08/19/16 85.0 0.24 0.28
UTX 160819P00087500 P 08/19/16 87.5 0.33 0.46
UTX 160819P00090000 P 08/19/16 90.0 0.52 0.54
UTX 160819P00092500 P 08/19/16 92.5 0.76 0.78
UTX 160819P00095000 P 08/19/16 95.0 1.11 1.16
UTX 160819P00097500 P 08/19/16 97.5 1.69 1.76
UTX 160819P00100000 P 08/19/16 100.0 2.59 2.67
UTX 160819P00105000 P 08/19/16 105.0 5.60 5.95
UTX 160819P00110000 P 08/19/16 110.0 9.85 10.75
UTX 160819P00115000 P 08/19/16 115.0 14.80 15.75
UTX 160819P00120000 P 08/19/16 120.0 18.85 20.90
UTX 160819P00125000 P 08/19/16 125.0 23.55 25.60
UTX 160819P00130000 P 08/19/16 130.0 28.55 30.60
UTX 160819P00135000 P 08/19/16 135.0 33.55 35.60
UTX 160819P00140000 P 08/19/16 140.0 38.55 40.60
UTX 161118C00050000 C 11/18/16 50.0 48.25 52.65
UTX 161118C00055000 C 11/18/16 55.0 43.15 47.65
UTX 161118C00060000 C 11/18/16 60.0 38.00 42.30
UTX 161118C00065000 C 11/18/16 65.0 33.20 37.60
UTX 161118C00070000 C 11/18/16 70.0 28.20 32.20
UTX 161118C00075000 C 11/18/16 75.0 23.30 27.20
UTX 161118C00080000 C 11/18/16 80.0 20.05 21.35
UTX 161118C00085000 C 11/18/16 85.0 15.65 16.55
UTX 161118C00090000 C 11/18/16 90.0 11.30 12.10
UTX 161118C00092500 C 11/18/16 92.5 9.55 9.85
UTX 161118C00095000 C 11/18/16 95.0 7.60 7.95
UTX 161118C00097500 C 11/18/16 97.5 5.85 6.00
UTX 161118C00100000 C 11/18/16 100.0 4.35 4.50
UTX 161118C00105000 C 11/18/16 105.0 1.92 2.10
UTX 161118C00110000 C 11/18/16 110.0 0.69 0.77
UTX 161118C00115000 C 11/18/16 115.0 0.17 0.22
UTX 161118C00120000 C 11/18/16 120.0 0.00 0.07
UTX 161118C00125000 C 11/18/16 125.0 0.00 0.06
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 0.06 0.14
UTX 161118P00055000 P 11/18/16 55.0 0.10 0.21
UTX 161118P00060000 P 11/18/16 60.0 0.17 0.29
UTX 161118P00065000 P 11/18/16 65.0 0.25 0.36
UTX 161118P00070000 P 11/18/16 70.0 0.36 0.47
UTX 161118P00075000 P 11/18/16 75.0 0.52 0.62
UTX 161118P00080000 P 11/18/16 80.0 0.77 0.87
UTX 161118P00085000 P 11/18/16 85.0 1.17 1.27
UTX 161118P00090000 P 11/18/16 90.0 1.83 1.95
UTX 161118P00092500 P 11/18/16 92.5 2.32 2.43
UTX 161118P00095000 P 11/18/16 95.0 2.95 3.10
UTX 161118P00097500 P 11/18/16 97.5 3.75 3.90
UTX 161118P00100000 P 11/18/16 100.0 4.75 4.90
UTX 161118P00105000 P 11/18/16 105.0 7.50 7.70
UTX 161118P00110000 P 11/18/16 110.0 11.05 11.90
UTX 161118P00115000 P 11/18/16 115.0 15.30 16.50
UTX 161118P00120000 P 11/18/16 120.0 18.60 21.45
UTX 161118P00125000 P 11/18/16 125.0 23.30 27.85
UTX 161118P00130000 P 11/18/16 130.0 28.50 32.95
UTX 161118P00135000 P 11/18/16 135.0 33.45 38.00
UTX 161118P00140000 P 11/18/16 140.0 38.25 42.70
UTX 161118P00145000 P 11/18/16 145.0 43.25 47.60
UTX 170120C00045000 C 01/20/17 45.0 53.10 57.50
UTX 170120C00047500 C 01/20/17 47.5 50.65 54.70
UTX 170120C00050000 C 01/20/17 50.0 48.10 52.30
UTX 170120C00055000 C 01/20/17 55.0 43.15 47.65
UTX 170120C00060000 C 01/20/17 60.0 38.30 41.45
UTX 170120C00065000 C 01/20/17 65.0 34.00 36.20
UTX 170120C00070000 C 01/20/17 70.0 29.70 31.20
UTX 170120C00075000 C 01/20/17 75.0 24.95 26.35
UTX 170120C00077500 C 01/20/17 77.5 22.90 24.20
UTX 170120C00080000 C 01/20/17 80.0 20.55 21.55
UTX 170120C00082500 C 01/20/17 82.5 18.00 19.40
UTX 170120C00085000 C 01/20/17 85.0 15.80 17.00
UTX 170120C00087500 C 01/20/17 87.5 14.25 14.60
UTX 170120C00090000 C 01/20/17 90.0 12.15 12.50
UTX 170120C00092500 C 01/20/17 92.5 10.20 10.50
UTX 170120C00095000 C 01/20/17 95.0 8.35 8.65
UTX 170120C00097500 C 01/20/17 97.5 6.75 6.90
UTX 170120C00100000 C 01/20/17 100.0 5.25 5.40
UTX 170120C00105000 C 01/20/17 105.0 2.75 2.96
UTX 170120C00110000 C 01/20/17 110.0 1.25 1.39
UTX 170120C00115000 C 01/20/17 115.0 0.48 0.54
UTX 170120C00120000 C 01/20/17 120.0 0.14 0.19
UTX 170120C00125000 C 01/20/17 125.0 0.01 0.07
UTX 170120C00130000 C 01/20/17 130.0 0.01 0.06
UTX 170120C00135000 C 01/20/17 135.0 0.00 0.04
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.03
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 0.13 0.22
UTX 170120P00047500 P 01/20/17 47.5 0.17 0.26
UTX 170120P00050000 P 01/20/17 50.0 0.20 0.29
UTX 170120P00055000 P 01/20/17 55.0 0.29 0.38
UTX 170120P00060000 P 01/20/17 60.0 0.41 0.49
UTX 170120P00065000 P 01/20/17 65.0 0.55 0.65
UTX 170120P00070000 P 01/20/17 70.0 0.73 0.83
UTX 170120P00075000 P 01/20/17 75.0 1.02 1.07
UTX 170120P00077500 P 01/20/17 77.5 1.18 1.23
UTX 170120P00080000 P 01/20/17 80.0 1.35 1.43
UTX 170120P00082500 P 01/20/17 82.5 1.58 1.67
UTX 170120P00085000 P 01/20/17 85.0 1.88 1.97
UTX 170120P00087500 P 01/20/17 87.5 2.26 2.32
UTX 170120P00090000 P 01/20/17 90.0 2.71 2.78
UTX 170120P00092500 P 01/20/17 92.5 3.25 3.35
UTX 170120P00095000 P 01/20/17 95.0 3.90 4.05
UTX 170120P00097500 P 01/20/17 97.5 4.70 4.85
UTX 170120P00100000 P 01/20/17 100.0 5.80 5.90
UTX 170120P00105000 P 01/20/17 105.0 8.35 8.55
UTX 170120P00110000 P 01/20/17 110.0 11.80 12.00
UTX 170120P00115000 P 01/20/17 115.0 15.95 16.40
UTX 170120P00120000 P 01/20/17 120.0 18.65 21.50
UTX 170120P00125000 P 01/20/17 125.0 23.70 26.35
UTX 170120P00130000 P 01/20/17 130.0 28.90 32.80
UTX 170120P00135000 P 01/20/17 135.0 33.50 37.30
UTX 170120P00140000 P 01/20/17 140.0 38.20 42.80
UTX 170120P00145000 P 01/20/17 145.0 43.25 47.80
UTX 170120P00150000 P 01/20/17 150.0 48.25 52.75
UTX 170120P00155000 P 01/20/17 155.0 53.35 57.75
UTX 170120P00160000 P 01/20/17 160.0 58.15 62.70
UTX 170120P00165000 P 01/20/17 165.0 63.15 67.75
UTX 170120P00170000 P 01/20/17 170.0 68.20 72.70
UTX 170120P00175000 P 01/20/17 175.0 73.15 77.65
UTX 170217C00050000 C 02/17/17 50.0 48.10 52.65
UTX 170217C00055000 C 02/17/17 55.0 43.10 47.50
UTX 170217C00060000 C 02/17/17 60.0 38.10 42.55
UTX 170217C00065000 C 02/17/17 65.0 33.20 37.55
UTX 170217C00070000 C 02/17/17 70.0 28.40 32.40
UTX 170217C00075000 C 02/17/17 75.0 24.70 26.45
UTX 170217C00080000 C 02/17/17 80.0 20.60 21.60
UTX 170217C00085000 C 02/17/17 85.0 16.00 17.20
UTX 170217C00090000 C 02/17/17 90.0 12.30 12.90
UTX 170217C00092500 C 02/17/17 92.5 10.25 10.95
UTX 170217C00095000 C 02/17/17 95.0 8.70 8.90
UTX 170217C00097500 C 02/17/17 97.5 7.10 7.25
UTX 170217C00100000 C 02/17/17 100.0 5.60 5.80
UTX 170217C00105000 C 02/17/17 105.0 3.20 3.35
UTX 170217C00110000 C 02/17/17 110.0 1.58 1.68
UTX 170217C00115000 C 02/17/17 115.0 0.64 0.74
UTX 170217C00120000 C 02/17/17 120.0 0.23 0.30
UTX 170217C00125000 C 02/17/17 125.0 0.05 0.12
UTX 170217C00130000 C 02/17/17 130.0 0.00 0.07
UTX 170217C00135000 C 02/17/17 135.0 0.00 0.05
UTX 170217C00140000 C 02/17/17 140.0 0.00 0.03
UTX 170217C00145000 C 02/17/17 145.0 0.00 0.03
UTX 170217C00150000 C 02/17/17 150.0 0.00 0.03
UTX 170217P00050000 P 02/17/17 50.0 0.26 0.36
UTX 170217P00055000 P 02/17/17 55.0 0.36 0.46
UTX 170217P00060000 P 02/17/17 60.0 0.50 0.60
UTX 170217P00065000 P 02/17/17 65.0 0.67 0.77
UTX 170217P00070000 P 02/17/17 70.0 0.88 1.00
UTX 170217P00075000 P 02/17/17 75.0 1.18 1.30
UTX 170217P00080000 P 02/17/17 80.0 1.61 1.72
UTX 170217P00085000 P 02/17/17 85.0 2.23 2.34
UTX 170217P00090000 P 02/17/17 90.0 3.15 3.30
UTX 170217P00092500 P 02/17/17 92.5 3.75 3.90
UTX 170217P00095000 P 02/17/17 95.0 4.50 4.65
UTX 170217P00097500 P 02/17/17 97.5 5.35 5.55
UTX 170217P00100000 P 02/17/17 100.0 6.40 6.65
UTX 170217P00105000 P 02/17/17 105.0 9.05 9.30
UTX 170217P00110000 P 02/17/17 110.0 12.45 12.75
UTX 170217P00115000 P 02/17/17 115.0 16.30 17.15
UTX 170217P00120000 P 02/17/17 120.0 20.85 22.20
UTX 170217P00125000 P 02/17/17 125.0 24.05 28.05
UTX 170217P00130000 P 02/17/17 130.0 28.80 33.35
UTX 170217P00135000 P 02/17/17 135.0 33.70 38.20
UTX 170217P00140000 P 02/17/17 140.0 38.65 43.15
UTX 170217P00145000 P 02/17/17 145.0 43.65 48.25
UTX 170217P00150000 P 02/17/17 150.0 48.75 53.20
UTX 180119C00042500 C 01/19/18 42.5 55.60 60.40
UTX 180119C00045000 C 01/19/18 45.0 53.20 57.75
UTX 180119C00047500 C 01/19/18 47.5 50.75 55.30
UTX 180119C00050000 C 01/19/18 50.0 48.25 52.70
UTX 180119C00055000 C 01/19/18 55.0 42.50 46.40
UTX 180119C00060000 C 01/19/18 60.0 38.00 41.55
UTX 180119C00065000 C 01/19/18 65.0 35.25 36.65
UTX 180119C00070000 C 01/19/18 70.0 29.40 32.15
UTX 180119C00075000 C 01/19/18 75.0 26.15 27.45
UTX 180119C00077500 C 01/19/18 77.5 24.00 25.15
UTX 180119C00080000 C 01/19/18 80.0 22.35 23.00
UTX 180119C00082500 C 01/19/18 82.5 20.35 21.05
UTX 180119C00085000 C 01/19/18 85.0 18.40 19.05
UTX 180119C00087500 C 01/19/18 87.5 16.65 17.20
UTX 180119C00090000 C 01/19/18 90.0 14.85 15.45
UTX 180119C00092500 C 01/19/18 92.5 13.30 13.75
UTX 180119C00095000 C 01/19/18 95.0 11.65 12.15
UTX 180119C00097500 C 01/19/18 97.5 10.25 10.60
UTX 180119C00100000 C 01/19/18 100.0 8.90 9.30
UTX 180119C00105000 C 01/19/18 105.0 6.50 6.90
UTX 180119C00110000 C 01/19/18 110.0 4.55 4.85
UTX 180119C00115000 C 01/19/18 115.0 3.05 3.35
UTX 180119C00120000 C 01/19/18 120.0 1.98 2.19
UTX 180119C00125000 C 01/19/18 125.0 1.24 1.42
UTX 180119C00130000 C 01/19/18 130.0 0.75 0.91
UTX 180119C00135000 C 01/19/18 135.0 0.40 0.58
UTX 180119C00140000 C 01/19/18 140.0 0.20 0.39
UTX 180119C00145000 C 01/19/18 145.0 0.08 0.25
UTX 180119C00150000 C 01/19/18 150.0 0.01 0.18
UTX 180119P00042500 P 01/19/18 42.5 0.76 0.89
UTX 180119P00045000 P 01/19/18 45.0 0.88 1.00
UTX 180119P00047500 P 01/19/18 47.5 1.01 1.12
UTX 180119P00050000 P 01/19/18 50.0 1.13 1.25
UTX 180119P00055000 P 01/19/18 55.0 1.43 1.55
UTX 180119P00060000 P 01/19/18 60.0 1.81 1.93
UTX 180119P00065000 P 01/19/18 65.0 2.27 2.39
UTX 180119P00070000 P 01/19/18 70.0 2.86 2.97
UTX 180119P00075000 P 01/19/18 75.0 3.55 3.75
UTX 180119P00077500 P 01/19/18 77.5 4.00 4.20
UTX 180119P00080000 P 01/19/18 80.0 4.45 4.65
UTX 180119P00082500 P 01/19/18 82.5 5.00 5.25
UTX 180119P00085000 P 01/19/18 85.0 5.65 5.85
UTX 180119P00087500 P 01/19/18 87.5 6.30 6.55
UTX 180119P00090000 P 01/19/18 90.0 7.05 7.30
UTX 180119P00092500 P 01/19/18 92.5 7.90 8.20
UTX 180119P00095000 P 01/19/18 95.0 8.85 9.15
UTX 180119P00097500 P 01/19/18 97.5 9.85 10.20
UTX 180119P00100000 P 01/19/18 100.0 11.05 11.35
UTX 180119P00105000 P 01/19/18 105.0 13.60 14.00
UTX 180119P00110000 P 01/19/18 110.0 16.65 17.05
UTX 180119P00115000 P 01/19/18 115.0 19.35 20.55
UTX 180119P00120000 P 01/19/18 120.0 23.75 24.45
UTX 180119P00125000 P 01/19/18 125.0 27.85 29.00
UTX 180119P00130000 P 01/19/18 130.0 32.15 33.45
UTX 180119P00135000 P 01/19/18 135.0 35.10 38.15
UTX 180119P00140000 P 01/19/18 140.0 39.50 43.15
UTX 180119P00145000 P 01/19/18 145.0 44.35 48.15
UTX 180119P00150000 P 01/19/18 150.0 49.10 53.15

OPRA data is delayed 15 minutes.