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 (2017-01-13)Premium Content

United Technologies Corporation (UTX)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 170331C00095000 C 03/31/17 95.0 15.80 17.45
UTX 170331C00097000 C 03/31/17 97.0 13.95 16.95
UTX 170331C00098000 C 03/31/17 98.0 12.00 15.95
UTX 170331C00098500 C 03/31/17 98.5 11.30 15.70
UTX 170331C00099000 C 03/31/17 99.0 10.85 14.85
UTX 170331C00099500 C 03/31/17 99.5 10.05 14.70
UTX 170331C00100000 C 03/31/17 100.0 10.85 13.95
UTX 170331C00101000 C 03/31/17 101.0 8.85 12.85
UTX 170331C00102000 C 03/31/17 102.0 8.15 11.95
UTX 170331C00103000 C 03/31/17 103.0 7.20 10.95
UTX 170331C00104000 C 03/31/17 104.0 5.70 8.60
UTX 170331C00105000 C 03/31/17 105.0 6.15 7.55
UTX 170331C00106000 C 03/31/17 106.0 5.15 6.55
UTX 170331C00107000 C 03/31/17 107.0 4.15 5.90
UTX 170331C00108000 C 03/31/17 108.0 3.30 4.60
UTX 170331C00109000 C 03/31/17 109.0 2.30 3.30
UTX 170331C00110000 C 03/31/17 110.0 1.68 2.64
UTX 170331C00111000 C 03/31/17 111.0 1.30 1.65
UTX 170331C00112000 C 03/31/17 112.0 0.71 0.85
UTX 170331C00113000 C 03/31/17 113.0 0.31 0.55
UTX 170331C00114000 C 03/31/17 114.0 0.09 0.26
UTX 170331C00115000 C 03/31/17 115.0 0.01 0.30
UTX 170331C00116000 C 03/31/17 116.0 0.00 0.14
UTX 170331C00117000 C 03/31/17 117.0 0.00 0.39
UTX 170331C00118000 C 03/31/17 118.0 0.00 0.38
UTX 170331C00119000 C 03/31/17 119.0 0.00 0.37
UTX 170331C00120000 C 03/31/17 120.0 0.00 0.27
UTX 170331C00121000 C 03/31/17 121.0 0.00 0.37
UTX 170331C00122000 C 03/31/17 122.0 0.00 0.39
UTX 170331C00123000 C 03/31/17 123.0 0.00 0.39
UTX 170331C00124000 C 03/31/17 124.0 0.00 0.37
UTX 170331C00125000 C 03/31/17 125.0 0.00 0.27
UTX 170331C00126000 C 03/31/17 126.0 0.00 0.38
UTX 170331C00127000 C 03/31/17 127.0 0.00 0.37
UTX 170331C00128000 C 03/31/17 128.0 0.00 0.37
UTX 170331C00129000 C 03/31/17 129.0 0.00 0.40
UTX 170331C00130000 C 03/31/17 130.0 0.00 0.39
UTX 170331P00095000 P 03/31/17 95.0 0.00 0.43
UTX 170331P00097000 P 03/31/17 97.0 0.00 2.36
UTX 170331P00098000 P 03/31/17 98.0 0.00 0.40
UTX 170331P00098500 P 03/31/17 98.5 0.00 0.42
UTX 170331P00099000 P 03/31/17 99.0 0.00 0.37
UTX 170331P00099500 P 03/31/17 99.5 0.00 0.38
UTX 170331P00100000 P 03/31/17 100.0 0.00 0.47
UTX 170331P00101000 P 03/31/17 101.0 0.00 0.37
UTX 170331P00102000 P 03/31/17 102.0 0.00 0.38
UTX 170331P00103000 P 03/31/17 103.0 0.00 0.37
UTX 170331P00104000 P 03/31/17 104.0 0.00 0.10
UTX 170331P00105000 P 03/31/17 105.0 0.00 0.19
UTX 170331P00106000 P 03/31/17 106.0 0.00 0.36
UTX 170331P00107000 P 03/31/17 107.0 0.01 0.38
UTX 170331P00108000 P 03/31/17 108.0 0.06 0.25
UTX 170331P00109000 P 03/31/17 109.0 0.11 0.26
UTX 170331P00110000 P 03/31/17 110.0 0.24 0.59
UTX 170331P00111000 P 03/31/17 111.0 0.45 0.61
UTX 170331P00112000 P 03/31/17 112.0 0.88 1.11
UTX 170331P00113000 P 03/31/17 113.0 1.43 1.82
UTX 170331P00114000 P 03/31/17 114.0 2.07 2.87
UTX 170331P00115000 P 03/31/17 115.0 2.71 3.95
UTX 170331P00116000 P 03/31/17 116.0 3.65 4.90
UTX 170331P00117000 P 03/31/17 117.0 4.45 6.00
UTX 170331P00118000 P 03/31/17 118.0 5.45 7.00
UTX 170331P00119000 P 03/31/17 119.0 6.50 9.55
UTX 170331P00120000 P 03/31/17 120.0 7.45 9.15
UTX 170331P00121000 P 03/31/17 121.0 8.25 11.35
UTX 170331P00122000 P 03/31/17 122.0 8.30 12.25
UTX 170331P00123000 P 03/31/17 123.0 10.30 13.20
UTX 170331P00124000 P 03/31/17 124.0 10.10 14.25
UTX 170331P00125000 P 03/31/17 125.0 12.45 15.30
UTX 170331P00126000 P 03/31/17 126.0 13.40 16.25
UTX 170331P00127000 P 03/31/17 127.0 14.05 17.40
UTX 170331P00128000 P 03/31/17 128.0 15.50 18.20
UTX 170331P00129000 P 03/31/17 129.0 15.95 19.25
UTX 170331P00130000 P 03/31/17 130.0 17.55 19.00
UTX 170407C00085000 C 04/07/17 85.0 26.05 27.50
UTX 170407C00087500 C 04/07/17 87.5 22.00 26.60
UTX 170407C00090000 C 04/07/17 90.0 19.65 23.95
UTX 170407C00092500 C 04/07/17 92.5 17.15 21.70
UTX 170407C00095000 C 04/07/17 95.0 14.60 18.95
UTX 170407C00097500 C 04/07/17 97.5 12.15 16.50
UTX 170407C00099000 C 04/07/17 99.0 10.60 15.00
UTX 170407C00099500 C 04/07/17 99.5 10.25 14.05
UTX 170407C00100000 C 04/07/17 100.0 9.85 13.70
UTX 170407C00101000 C 04/07/17 101.0 9.00 12.95
UTX 170407C00102000 C 04/07/17 102.0 7.85 11.90
UTX 170407C00103000 C 04/07/17 103.0 7.35 10.70
UTX 170407C00104000 C 04/07/17 104.0 6.00 10.05
UTX 170407C00105000 C 04/07/17 105.0 5.95 7.95
UTX 170407C00106000 C 04/07/17 106.0 5.15 6.90
UTX 170407C00107000 C 04/07/17 107.0 4.30 5.75
UTX 170407C00108000 C 04/07/17 108.0 3.60 4.35
UTX 170407C00109000 C 04/07/17 109.0 2.54 3.40
UTX 170407C00110000 C 04/07/17 110.0 2.23 2.64
UTX 170407C00111000 C 04/07/17 111.0 1.50 1.87
UTX 170407C00112000 C 04/07/17 112.0 0.96 1.27
UTX 170407C00113000 C 04/07/17 113.0 0.60 0.81
UTX 170407C00114000 C 04/07/17 114.0 0.28 0.45
UTX 170407C00115000 C 04/07/17 115.0 0.12 0.28
UTX 170407C00116000 C 04/07/17 116.0 0.02 0.27
UTX 170407C00117000 C 04/07/17 117.0 0.00 0.42
UTX 170407C00118000 C 04/07/17 118.0 0.00 0.41
UTX 170407C00119000 C 04/07/17 119.0 0.00 0.39
UTX 170407C00120000 C 04/07/17 120.0 0.00 0.40
UTX 170407C00121000 C 04/07/17 121.0 0.00 0.39
UTX 170407C00122000 C 04/07/17 122.0 0.00 0.38
UTX 170407C00123000 C 04/07/17 123.0 0.00 0.38
UTX 170407C00124000 C 04/07/17 124.0 0.00 0.39
UTX 170407C00125000 C 04/07/17 125.0 0.00 0.27
UTX 170407C00126000 C 04/07/17 126.0 0.00 0.38
UTX 170407C00127000 C 04/07/17 127.0 0.00 0.37
UTX 170407C00128000 C 04/07/17 128.0 0.00 0.39
UTX 170407C00130000 C 04/07/17 130.0 0.00 0.48
UTX 170407C00135000 C 04/07/17 135.0 0.00 0.49
UTX 170407C00140000 C 04/07/17 140.0 0.00 0.37
UTX 170407C00145000 C 04/07/17 145.0 0.00 0.39
UTX 170407C00150000 C 04/07/17 150.0 0.00 0.38
UTX 170407P00085000 P 04/07/17 85.0 0.00 0.36
UTX 170407P00087500 P 04/07/17 87.5 0.00 0.98
UTX 170407P00090000 P 04/07/17 90.0 0.00 0.39
UTX 170407P00092500 P 04/07/17 92.5 0.00 0.38
UTX 170407P00095000 P 04/07/17 95.0 0.00 0.39
UTX 170407P00097500 P 04/07/17 97.5 0.00 0.40
UTX 170407P00099000 P 04/07/17 99.0 0.00 0.10
UTX 170407P00099500 P 04/07/17 99.5 0.00 0.39
UTX 170407P00100000 P 04/07/17 100.0 0.00 0.38
UTX 170407P00101000 P 04/07/17 101.0 0.00 0.18
UTX 170407P00102000 P 04/07/17 102.0 0.00 0.41
UTX 170407P00103000 P 04/07/17 103.0 0.00 0.41
UTX 170407P00104000 P 04/07/17 104.0 0.00 0.37
UTX 170407P00105000 P 04/07/17 105.0 0.01 0.45
UTX 170407P00106000 P 04/07/17 106.0 0.08 0.25
UTX 170407P00107000 P 04/07/17 107.0 0.14 0.36
UTX 170407P00108000 P 04/07/17 108.0 0.19 0.42
UTX 170407P00109000 P 04/07/17 109.0 0.29 0.57
UTX 170407P00110000 P 04/07/17 110.0 0.46 0.80
UTX 170407P00111000 P 04/07/17 111.0 0.77 1.11
UTX 170407P00112000 P 04/07/17 112.0 1.14 1.52
UTX 170407P00113000 P 04/07/17 113.0 1.68 1.99
UTX 170407P00114000 P 04/07/17 114.0 2.40 2.68
UTX 170407P00115000 P 04/07/17 115.0 2.20 4.10
UTX 170407P00116000 P 04/07/17 116.0 3.70 5.75
UTX 170407P00117000 P 04/07/17 117.0 3.55 6.60
UTX 170407P00118000 P 04/07/17 118.0 5.45 7.25
UTX 170407P00119000 P 04/07/17 119.0 5.10 8.15
UTX 170407P00120000 P 04/07/17 120.0 7.30 9.05
UTX 170407P00121000 P 04/07/17 121.0 8.35 11.20
UTX 170407P00122000 P 04/07/17 122.0 8.20 12.60
UTX 170407P00123000 P 04/07/17 123.0 9.15 13.10
UTX 170407P00124000 P 04/07/17 124.0 10.65 14.60
UTX 170407P00125000 P 04/07/17 125.0 12.25 15.20
UTX 170407P00126000 P 04/07/17 126.0 12.45 16.65
UTX 170407P00127000 P 04/07/17 127.0 13.50 17.60
UTX 170407P00128000 P 04/07/17 128.0 14.45 18.65
UTX 170407P00130000 P 04/07/17 130.0 16.10 20.20
UTX 170407P00135000 P 04/07/17 135.0 21.25 25.60
UTX 170407P00140000 P 04/07/17 140.0 26.45 30.55
UTX 170407P00145000 P 04/07/17 145.0 31.00 35.50
UTX 170407P00150000 P 04/07/17 150.0 37.10 39.20
UTX 170413C00085000 C 04/13/17 85.0 25.90 27.60
UTX 170413C00087500 C 04/13/17 87.5 22.20 26.75
UTX 170413C00090000 C 04/13/17 90.0 19.70 24.00
UTX 170413C00092500 C 04/13/17 92.5 17.20 21.70
UTX 170413C00095000 C 04/13/17 95.0 14.95 19.00
UTX 170413C00097000 C 04/13/17 97.0 12.70 17.00
UTX 170413C00097500 C 04/13/17 97.5 12.55 16.55
UTX 170413C00098500 C 04/13/17 98.5 11.65 15.55
UTX 170413C00099000 C 04/13/17 99.0 11.05 15.05
UTX 170413C00099500 C 04/13/17 99.5 10.45 14.50
UTX 170413C00100000 C 04/13/17 100.0 10.15 14.00
UTX 170413C00101000 C 04/13/17 101.0 8.95 12.40
UTX 170413C00102000 C 04/13/17 102.0 8.05 12.00
UTX 170413C00103000 C 04/13/17 103.0 7.20 11.00
UTX 170413C00104000 C 04/13/17 104.0 6.75 9.85
UTX 170413C00105000 C 04/13/17 105.0 6.15 9.15
UTX 170413C00106000 C 04/13/17 106.0 5.20 6.95
UTX 170413C00107000 C 04/13/17 107.0 4.15 6.20
UTX 170413C00108000 C 04/13/17 108.0 2.87 5.00
UTX 170413C00109000 C 04/13/17 109.0 2.62 3.60
UTX 170413C00110000 C 04/13/17 110.0 2.42 2.84
UTX 170413C00111000 C 04/13/17 111.0 1.68 2.27
UTX 170413C00112000 C 04/13/17 112.0 1.11 1.58
UTX 170413C00113000 C 04/13/17 113.0 0.65 1.10
UTX 170413C00114000 C 04/13/17 114.0 0.43 0.73
UTX 170413C00115000 C 04/13/17 115.0 0.21 0.39
UTX 170413C00116000 C 04/13/17 116.0 0.08 0.25
UTX 170413C00117000 C 04/13/17 117.0 0.03 0.13
UTX 170413C00118000 C 04/13/17 118.0 0.00 0.44
UTX 170413C00119000 C 04/13/17 119.0 0.00 0.41
UTX 170413C00120000 C 04/13/17 120.0 0.00 0.28
UTX 170413C00121000 C 04/13/17 121.0 0.00 0.40
UTX 170413C00122000 C 04/13/17 122.0 0.00 0.39
UTX 170413C00123000 C 04/13/17 123.0 0.00 0.38
UTX 170413C00124000 C 04/13/17 124.0 0.00 0.49
UTX 170413C00125000 C 04/13/17 125.0 0.00 0.26
UTX 170413C00126000 C 04/13/17 126.0 0.00 0.37
UTX 170413C00127000 C 04/13/17 127.0 0.00 0.38
UTX 170413C00128000 C 04/13/17 128.0 0.00 0.48
UTX 170413C00130000 C 04/13/17 130.0 0.00 0.38
UTX 170413C00135000 C 04/13/17 135.0 0.00 0.39
UTX 170413C00140000 C 04/13/17 140.0 0.00 0.38
UTX 170413C00145000 C 04/13/17 145.0 0.00 0.39
UTX 170413C00150000 C 04/13/17 150.0 0.00 0.38
UTX 170413P00085000 P 04/13/17 85.0 0.00 0.38
UTX 170413P00087500 P 04/13/17 87.5 0.00 0.37
UTX 170413P00090000 P 04/13/17 90.0 0.00 0.38
UTX 170413P00092500 P 04/13/17 92.5 0.00 0.39
UTX 170413P00095000 P 04/13/17 95.0 0.00 0.39
UTX 170413P00097000 P 04/13/17 97.0 0.00 0.39
UTX 170413P00097500 P 04/13/17 97.5 0.00 0.19
UTX 170413P00098500 P 04/13/17 98.5 0.00 0.39
UTX 170413P00099000 P 04/13/17 99.0 0.00 0.40
UTX 170413P00099500 P 04/13/17 99.5 0.00 0.40
UTX 170413P00100000 P 04/13/17 100.0 0.00 0.43
UTX 170413P00101000 P 04/13/17 101.0 0.00 0.42
UTX 170413P00102000 P 04/13/17 102.0 0.00 0.38
UTX 170413P00103000 P 04/13/17 103.0 0.00 0.44
UTX 170413P00104000 P 04/13/17 104.0 0.00 0.45
UTX 170413P00105000 P 04/13/17 105.0 0.04 0.31
UTX 170413P00106000 P 04/13/17 106.0 0.10 0.28
UTX 170413P00107000 P 04/13/17 107.0 0.18 0.38
UTX 170413P00108000 P 04/13/17 108.0 0.29 0.56
UTX 170413P00109000 P 04/13/17 109.0 0.42 0.72
UTX 170413P00110000 P 04/13/17 110.0 0.65 0.96
UTX 170413P00111000 P 04/13/17 111.0 0.96 1.35
UTX 170413P00112000 P 04/13/17 112.0 1.28 1.77
UTX 170413P00113000 P 04/13/17 113.0 1.87 2.40
UTX 170413P00114000 P 04/13/17 114.0 2.32 2.97
UTX 170413P00115000 P 04/13/17 115.0 1.99 3.75
UTX 170413P00116000 P 04/13/17 116.0 3.75 5.00
UTX 170413P00117000 P 04/13/17 117.0 4.45 7.20
UTX 170413P00118000 P 04/13/17 118.0 4.05 6.95
UTX 170413P00119000 P 04/13/17 119.0 5.85 8.80
UTX 170413P00120000 P 04/13/17 120.0 6.10 9.95
UTX 170413P00121000 P 04/13/17 121.0 6.80 11.30
UTX 170413P00122000 P 04/13/17 122.0 8.00 12.45
UTX 170413P00123000 P 04/13/17 123.0 9.10 13.15
UTX 170413P00124000 P 04/13/17 124.0 10.10 14.40
UTX 170413P00125000 P 04/13/17 125.0 11.10 15.15
UTX 170413P00126000 P 04/13/17 126.0 11.90 16.40
UTX 170413P00127000 P 04/13/17 127.0 12.85 17.40
UTX 170413P00128000 P 04/13/17 128.0 13.85 18.40
UTX 170413P00130000 P 04/13/17 130.0 16.10 20.10
UTX 170413P00135000 P 04/13/17 135.0 20.85 25.35
UTX 170413P00140000 P 04/13/17 140.0 25.85 30.30
UTX 170413P00145000 P 04/13/17 145.0 30.85 35.35
UTX 170413P00150000 P 04/13/17 150.0 37.05 39.20
UTX 170421C00060000 C 04/21/17 60.0 49.55 54.10
UTX 170421C00065000 C 04/21/17 65.0 44.60 49.20
UTX 170421C00070000 C 04/21/17 70.0 39.60 44.20
UTX 170421C00075000 C 04/21/17 75.0 34.65 39.20
UTX 170421C00080000 C 04/21/17 80.0 29.95 33.95
UTX 170421C00085000 C 04/21/17 85.0 25.00 28.95
UTX 170421C00090000 C 04/21/17 90.0 19.85 23.15
UTX 170421C00095000 C 04/21/17 95.0 14.90 18.85
UTX 170421C00099000 C 04/21/17 99.0 11.85 14.20
UTX 170421C00100000 C 04/21/17 100.0 11.25 12.70
UTX 170421C00101000 C 04/21/17 101.0 9.95 12.05
UTX 170421C00102000 C 04/21/17 102.0 9.10 10.90
UTX 170421C00103000 C 04/21/17 103.0 8.30 10.00
UTX 170421C00104000 C 04/21/17 104.0 7.40 8.60
UTX 170421C00105000 C 04/21/17 105.0 6.45 7.70
UTX 170421C00106000 C 04/21/17 106.0 5.60 6.75
UTX 170421C00107000 C 04/21/17 107.0 4.70 5.80
UTX 170421C00108000 C 04/21/17 108.0 3.90 4.95
UTX 170421C00109000 C 04/21/17 109.0 2.98 4.00
UTX 170421C00110000 C 04/21/17 110.0 2.76 2.94
UTX 170421C00111000 C 04/21/17 111.0 2.06 2.22
UTX 170421C00112000 C 04/21/17 112.0 1.49 1.63
UTX 170421C00113000 C 04/21/17 113.0 1.02 1.14
UTX 170421C00114000 C 04/21/17 114.0 0.64 0.78
UTX 170421C00115000 C 04/21/17 115.0 0.36 0.44
UTX 170421C00116000 C 04/21/17 116.0 0.19 0.30
UTX 170421C00117000 C 04/21/17 117.0 0.09 0.19
UTX 170421C00118000 C 04/21/17 118.0 0.02 0.11
UTX 170421C00119000 C 04/21/17 119.0 0.00 0.08
UTX 170421C00120000 C 04/21/17 120.0 0.00 0.06
UTX 170421C00121000 C 04/21/17 121.0 0.00 0.06
UTX 170421C00122000 C 04/21/17 122.0 0.00 0.06
UTX 170421C00123000 C 04/21/17 123.0 0.00 0.06
UTX 170421C00124000 C 04/21/17 124.0 0.00 0.06
UTX 170421C00125000 C 04/21/17 125.0 0.00 0.06
UTX 170421C00126000 C 04/21/17 126.0 0.00 0.06
UTX 170421C00127000 C 04/21/17 127.0 0.00 0.06
UTX 170421C00130000 C 04/21/17 130.0 0.00 0.06
UTX 170421C00135000 C 04/21/17 135.0 0.00 0.06
UTX 170421C00140000 C 04/21/17 140.0 0.00 0.06
UTX 170421C00145000 C 04/21/17 145.0 0.00 0.06
UTX 170421C00150000 C 04/21/17 150.0 0.00 0.05
UTX 170421C00155000 C 04/21/17 155.0 0.00 0.05
UTX 170421C00160000 C 04/21/17 160.0 0.00 0.05
UTX 170421C00165000 C 04/21/17 165.0 0.00 0.05
UTX 170421P00060000 P 04/21/17 60.0 0.00 0.05
UTX 170421P00065000 P 04/21/17 65.0 0.00 0.05
UTX 170421P00070000 P 04/21/17 70.0 0.00 0.05
UTX 170421P00075000 P 04/21/17 75.0 0.00 0.05
UTX 170421P00080000 P 04/21/17 80.0 0.00 0.05
UTX 170421P00085000 P 04/21/17 85.0 0.00 0.06
UTX 170421P00090000 P 04/21/17 90.0 0.00 0.06
UTX 170421P00095000 P 04/21/17 95.0 0.01 0.10
UTX 170421P00099000 P 04/21/17 99.0 0.05 0.15
UTX 170421P00100000 P 04/21/17 100.0 0.07 0.16
UTX 170421P00101000 P 04/21/17 101.0 0.09 0.16
UTX 170421P00102000 P 04/21/17 102.0 0.10 0.19
UTX 170421P00103000 P 04/21/17 103.0 0.12 0.21
UTX 170421P00104000 P 04/21/17 104.0 0.15 0.24
UTX 170421P00105000 P 04/21/17 105.0 0.19 0.28
UTX 170421P00106000 P 04/21/17 106.0 0.24 0.35
UTX 170421P00107000 P 04/21/17 107.0 0.33 0.43
UTX 170421P00108000 P 04/21/17 108.0 0.44 0.55
UTX 170421P00109000 P 04/21/17 109.0 0.60 0.73
UTX 170421P00110000 P 04/21/17 110.0 0.86 0.97
UTX 170421P00111000 P 04/21/17 111.0 1.17 1.30
UTX 170421P00112000 P 04/21/17 112.0 1.58 1.72
UTX 170421P00113000 P 04/21/17 113.0 2.11 2.62
UTX 170421P00114000 P 04/21/17 114.0 2.72 3.00
UTX 170421P00115000 P 04/21/17 115.0 3.40 3.90
UTX 170421P00116000 P 04/21/17 116.0 3.95 4.90
UTX 170421P00117000 P 04/21/17 117.0 4.80 5.85
UTX 170421P00118000 P 04/21/17 118.0 5.65 6.90
UTX 170421P00119000 P 04/21/17 119.0 6.50 8.45
UTX 170421P00120000 P 04/21/17 120.0 7.05 8.95
UTX 170421P00121000 P 04/21/17 121.0 7.10 11.10
UTX 170421P00122000 P 04/21/17 122.0 8.15 12.25
UTX 170421P00123000 P 04/21/17 123.0 9.15 13.00
UTX 170421P00124000 P 04/21/17 124.0 10.15 14.05
UTX 170421P00125000 P 04/21/17 125.0 11.10 14.00
UTX 170421P00126000 P 04/21/17 126.0 12.15 16.15
UTX 170421P00127000 P 04/21/17 127.0 13.10 17.30
UTX 170421P00130000 P 04/21/17 130.0 16.10 19.10
UTX 170421P00135000 P 04/21/17 135.0 21.10 25.05
UTX 170421P00140000 P 04/21/17 140.0 26.10 30.25
UTX 170421P00145000 P 04/21/17 145.0 30.85 35.50
UTX 170421P00150000 P 04/21/17 150.0 35.85 40.50
UTX 170421P00155000 P 04/21/17 155.0 40.85 45.45
UTX 170421P00160000 P 04/21/17 160.0 45.85 50.50
UTX 170421P00165000 P 04/21/17 165.0 50.85 55.40
UTX 170428C00085000 C 04/28/17 85.0 25.95 27.80
UTX 170428C00087500 C 04/28/17 87.5 22.20 26.75
UTX 170428C00090000 C 04/28/17 90.0 19.70 24.25
UTX 170428C00092500 C 04/28/17 92.5 17.25 21.75
UTX 170428C00095000 C 04/28/17 95.0 14.80 19.05
UTX 170428C00097000 C 04/28/17 97.0 12.95 17.15
UTX 170428C00097500 C 04/28/17 97.5 12.50 16.20
UTX 170428C00098500 C 04/28/17 98.5 11.85 15.70
UTX 170428C00099000 C 04/28/17 99.0 11.60 15.20
UTX 170428C00099500 C 04/28/17 99.5 10.85 14.70
UTX 170428C00100000 C 04/28/17 100.0 10.00 14.20
UTX 170428C00101000 C 04/28/17 101.0 10.30 11.85
UTX 170428C00102000 C 04/28/17 102.0 9.35 10.95
UTX 170428C00103000 C 04/28/17 103.0 8.35 9.85
UTX 170428C00104000 C 04/28/17 104.0 7.55 9.00
UTX 170428C00105000 C 04/28/17 105.0 6.65 7.95
UTX 170428C00106000 C 04/28/17 106.0 5.75 7.80
UTX 170428C00107000 C 04/28/17 107.0 5.00 6.05
UTX 170428C00108000 C 04/28/17 108.0 4.40 5.25
UTX 170428C00109000 C 04/28/17 109.0 3.75 4.25
UTX 170428C00110000 C 04/28/17 110.0 2.98 3.60
UTX 170428C00111000 C 04/28/17 111.0 2.30 2.85
UTX 170428C00112000 C 04/28/17 112.0 1.70 2.28
UTX 170428C00113000 C 04/28/17 113.0 1.37 1.76
UTX 170428C00114000 C 04/28/17 114.0 0.88 1.34
UTX 170428C00115000 C 04/28/17 115.0 0.71 0.97
UTX 170428C00116000 C 04/28/17 116.0 0.49 0.70
UTX 170428C00117000 C 04/28/17 117.0 0.26 0.49
UTX 170428C00118000 C 04/28/17 118.0 0.15 0.38
UTX 170428C00119000 C 04/28/17 119.0 0.08 0.24
UTX 170428C00120000 C 04/28/17 120.0 0.04 0.19
UTX 170428C00121000 C 04/28/17 121.0 0.01 0.13
UTX 170428C00122000 C 04/28/17 122.0 0.00 0.10
UTX 170428C00123000 C 04/28/17 123.0 0.00 0.07
UTX 170428C00124000 C 04/28/17 124.0 0.00 0.06
UTX 170428C00125000 C 04/28/17 125.0 0.00 0.05
UTX 170428C00126000 C 04/28/17 126.0 0.00 0.04
UTX 170428C00127000 C 04/28/17 127.0 0.00 0.03
UTX 170428C00128000 C 04/28/17 128.0 0.00 0.03
UTX 170428C00130000 C 04/28/17 130.0 0.00 0.03
UTX 170428C00135000 C 04/28/17 135.0 0.00 0.03
UTX 170428C00140000 C 04/28/17 140.0 0.00 0.03
UTX 170428C00145000 C 04/28/17 145.0 0.00 0.02
UTX 170428C00150000 C 04/28/17 150.0 0.00 0.02
UTX 170428C00155000 C 04/28/17 155.0 0.00 0.02
UTX 170428P00085000 P 04/28/17 85.0 0.00 0.03
UTX 170428P00087500 P 04/28/17 87.5 0.00 0.07
UTX 170428P00090000 P 04/28/17 90.0 0.00 0.08
UTX 170428P00092500 P 04/28/17 92.5 0.00 0.10
UTX 170428P00095000 P 04/28/17 95.0 0.00 0.13
UTX 170428P00097000 P 04/28/17 97.0 0.02 0.17
UTX 170428P00097500 P 04/28/17 97.5 0.04 0.17
UTX 170428P00098500 P 04/28/17 98.5 0.05 0.19
UTX 170428P00099000 P 04/28/17 99.0 0.04 0.20
UTX 170428P00099500 P 04/28/17 99.5 0.05 0.22
UTX 170428P00100000 P 04/28/17 100.0 0.08 0.23
UTX 170428P00101000 P 04/28/17 101.0 0.09 0.28
UTX 170428P00102000 P 04/28/17 102.0 0.13 0.36
UTX 170428P00103000 P 04/28/17 103.0 0.19 0.41
UTX 170428P00104000 P 04/28/17 104.0 0.24 0.46
UTX 170428P00105000 P 04/28/17 105.0 0.33 0.57
UTX 170428P00106000 P 04/28/17 106.0 0.42 0.70
UTX 170428P00107000 P 04/28/17 107.0 0.57 0.86
UTX 170428P00108000 P 04/28/17 108.0 0.74 1.07
UTX 170428P00109000 P 04/28/17 109.0 0.87 1.31
UTX 170428P00110000 P 04/28/17 110.0 1.22 1.61
UTX 170428P00111000 P 04/28/17 111.0 1.55 1.99
UTX 170428P00112000 P 04/28/17 112.0 1.92 2.45
UTX 170428P00113000 P 04/28/17 113.0 2.44 3.00
UTX 170428P00114000 P 04/28/17 114.0 3.00 3.55
UTX 170428P00115000 P 04/28/17 115.0 3.70 4.20
UTX 170428P00116000 P 04/28/17 116.0 4.25 5.25
UTX 170428P00117000 P 04/28/17 117.0 4.65 6.20
UTX 170428P00118000 P 04/28/17 118.0 5.50 7.35
UTX 170428P00119000 P 04/28/17 119.0 6.55 9.60
UTX 170428P00120000 P 04/28/17 120.0 6.30 9.55
UTX 170428P00121000 P 04/28/17 121.0 7.10 11.00
UTX 170428P00122000 P 04/28/17 122.0 8.75 12.25
UTX 170428P00123000 P 04/28/17 123.0 8.85 13.25
UTX 170428P00124000 P 04/28/17 124.0 9.85 14.05
UTX 170428P00125000 P 04/28/17 125.0 10.90 15.35
UTX 170428P00126000 P 04/28/17 126.0 11.90 16.30
UTX 170428P00127000 P 04/28/17 127.0 12.85 17.35
UTX 170428P00128000 P 04/28/17 128.0 13.95 18.30
UTX 170428P00130000 P 04/28/17 130.0 16.10 20.40
UTX 170428P00135000 P 04/28/17 135.0 20.85 25.15
UTX 170428P00140000 P 04/28/17 140.0 25.85 30.30
UTX 170428P00145000 P 04/28/17 145.0 30.80 35.30
UTX 170428P00150000 P 04/28/17 150.0 35.85 40.30
UTX 170428P00155000 P 04/28/17 155.0 40.95 45.30
UTX 170505C00085000 C 05/05/17 85.0 26.00 27.95
UTX 170505C00087500 C 05/05/17 87.5 22.20 26.80
UTX 170505C00090000 C 05/05/17 90.0 19.60 24.30
UTX 170505C00092500 C 05/05/17 92.5 17.45 21.80
UTX 170505C00095000 C 05/05/17 95.0 14.70 19.35
UTX 170505C00097000 C 05/05/17 97.0 13.35 17.20
UTX 170505C00097500 C 05/05/17 97.5 12.85 16.70
UTX 170505C00098000 C 05/05/17 98.0 11.85 16.20
UTX 170505C00098500 C 05/05/17 98.5 11.80 15.75
UTX 170505C00099000 C 05/05/17 99.0 11.65 15.20
UTX 170505C00099500 C 05/05/17 99.5 10.90 14.95
UTX 170505C00100000 C 05/05/17 100.0 10.50 14.20
UTX 170505C00101000 C 05/05/17 101.0 9.50 12.70
UTX 170505C00102000 C 05/05/17 102.0 9.00 11.80
UTX 170505C00103000 C 05/05/17 103.0 7.90 11.00
UTX 170505C00104000 C 05/05/17 104.0 6.95 9.80
UTX 170505C00105000 C 05/05/17 105.0 5.55 8.70
UTX 170505C00106000 C 05/05/17 106.0 5.10 8.15
UTX 170505C00107000 C 05/05/17 107.0 4.20 7.00
UTX 170505C00108000 C 05/05/17 108.0 4.65 5.45
UTX 170505C00109000 C 05/05/17 109.0 3.85 4.45
UTX 170505C00110000 C 05/05/17 110.0 3.10 3.75
UTX 170505C00111000 C 05/05/17 111.0 2.46 3.05
UTX 170505C00112000 C 05/05/17 112.0 2.09 2.48
UTX 170505C00113000 C 05/05/17 113.0 1.59 1.95
UTX 170505C00114000 C 05/05/17 114.0 1.18 1.52
UTX 170505C00115000 C 05/05/17 115.0 0.75 1.23
UTX 170505C00116000 C 05/05/17 116.0 0.53 0.89
UTX 170505C00117000 C 05/05/17 117.0 0.36 0.61
UTX 170505C00118000 C 05/05/17 118.0 0.23 0.44
UTX 170505C00119000 C 05/05/17 119.0 0.11 0.34
UTX 170505C00120000 C 05/05/17 120.0 0.05 0.25
UTX 170505C00121000 C 05/05/17 121.0 0.02 0.18
UTX 170505C00122000 C 05/05/17 122.0 0.00 0.13
UTX 170505C00123000 C 05/05/17 123.0 0.00 0.10
UTX 170505C00124000 C 05/05/17 124.0 0.00 0.08
UTX 170505C00125000 C 05/05/17 125.0 0.00 0.06
UTX 170505C00126000 C 05/05/17 126.0 0.00 0.04
UTX 170505C00127000 C 05/05/17 127.0 0.00 0.04
UTX 170505C00128000 C 05/05/17 128.0 0.00 0.03
UTX 170505C00129000 C 05/05/17 129.0 0.00 0.03
UTX 170505C00130000 C 05/05/17 130.0 0.00 0.03
UTX 170505C00135000 C 05/05/17 135.0 0.00 0.03
UTX 170505C00140000 C 05/05/17 140.0 0.00 0.03
UTX 170505C00145000 C 05/05/17 145.0 0.00 0.03
UTX 170505C00150000 C 05/05/17 150.0 0.00 0.02
UTX 170505C00155000 C 05/05/17 155.0 0.00 0.02
UTX 170505P00085000 P 05/05/17 85.0 0.00 0.03
UTX 170505P00087500 P 05/05/17 87.5 0.00 0.09
UTX 170505P00090000 P 05/05/17 90.0 0.00 0.11
UTX 170505P00092500 P 05/05/17 92.5 0.00 0.12
UTX 170505P00095000 P 05/05/17 95.0 0.01 0.16
UTX 170505P00097000 P 05/05/17 97.0 0.04 0.20
UTX 170505P00097500 P 05/05/17 97.5 0.04 0.22
UTX 170505P00098000 P 05/05/17 98.0 0.06 0.23
UTX 170505P00098500 P 05/05/17 98.5 0.08 0.23
UTX 170505P00099000 P 05/05/17 99.0 0.08 0.27
UTX 170505P00099500 P 05/05/17 99.5 0.08 0.28
UTX 170505P00100000 P 05/05/17 100.0 0.10 0.30
UTX 170505P00101000 P 05/05/17 101.0 0.13 0.36
UTX 170505P00102000 P 05/05/17 102.0 0.16 0.40
UTX 170505P00103000 P 05/05/17 103.0 0.21 0.47
UTX 170505P00104000 P 05/05/17 104.0 0.27 0.56
UTX 170505P00105000 P 05/05/17 105.0 0.37 0.67
UTX 170505P00106000 P 05/05/17 106.0 0.49 0.82
UTX 170505P00107000 P 05/05/17 107.0 0.71 1.03
UTX 170505P00108000 P 05/05/17 108.0 0.86 1.30
UTX 170505P00109000 P 05/05/17 109.0 1.07 1.52
UTX 170505P00110000 P 05/05/17 110.0 1.36 1.80
UTX 170505P00111000 P 05/05/17 111.0 1.73 2.15
UTX 170505P00112000 P 05/05/17 112.0 2.17 2.63
UTX 170505P00113000 P 05/05/17 113.0 2.61 3.15
UTX 170505P00114000 P 05/05/17 114.0 3.20 3.75
UTX 170505P00115000 P 05/05/17 115.0 3.80 4.35
UTX 170505P00116000 P 05/05/17 116.0 4.50 7.15
UTX 170505P00117000 P 05/05/17 117.0 3.35 6.35
UTX 170505P00118000 P 05/05/17 118.0 4.30 7.90
UTX 170505P00119000 P 05/05/17 119.0 5.20 8.50
UTX 170505P00120000 P 05/05/17 120.0 6.10 9.85
UTX 170505P00121000 P 05/05/17 121.0 7.30 11.10
UTX 170505P00122000 P 05/05/17 122.0 8.10 12.00
UTX 170505P00123000 P 05/05/17 123.0 9.05 13.40
UTX 170505P00124000 P 05/05/17 124.0 10.05 14.20
UTX 170505P00125000 P 05/05/17 125.0 11.00 15.25
UTX 170505P00126000 P 05/05/17 126.0 11.85 16.30
UTX 170505P00127000 P 05/05/17 127.0 12.85 17.30
UTX 170505P00128000 P 05/05/17 128.0 13.85 18.30
UTX 170505P00129000 P 05/05/17 129.0 14.80 19.40
UTX 170505P00130000 P 05/05/17 130.0 15.85 20.35
UTX 170505P00135000 P 05/05/17 135.0 20.85 25.35
UTX 170505P00140000 P 05/05/17 140.0 25.80 30.40
UTX 170505P00145000 P 05/05/17 145.0 30.80 35.40
UTX 170505P00150000 P 05/05/17 150.0 35.80 40.40
UTX 170505P00155000 P 05/05/17 155.0 40.80 45.40
UTX 170519C00055000 C 05/19/17 55.0 54.75 59.25
UTX 170519C00060000 C 05/19/17 60.0 49.65 54.25
UTX 170519C00065000 C 05/19/17 65.0 44.55 49.20
UTX 170519C00070000 C 05/19/17 70.0 39.65 44.20
UTX 170519C00075000 C 05/19/17 75.0 34.65 39.20
UTX 170519C00080000 C 05/19/17 80.0 29.75 34.30
UTX 170519C00085000 C 05/19/17 85.0 24.60 29.30
UTX 170519C00090000 C 05/19/17 90.0 19.60 24.05
UTX 170519C00092500 C 05/19/17 92.5 17.20 21.85
UTX 170519C00095000 C 05/19/17 95.0 14.90 19.40
UTX 170519C00097500 C 05/19/17 97.5 14.05 15.25
UTX 170519C00100000 C 05/19/17 100.0 11.65 12.80
UTX 170519C00105000 C 05/19/17 105.0 7.15 7.95
UTX 170519C00110000 C 05/19/17 110.0 3.60 3.80
UTX 170519C00115000 C 05/19/17 115.0 1.11 1.19
UTX 170519C00120000 C 05/19/17 120.0 0.18 0.25
UTX 170519C00125000 C 05/19/17 125.0 0.02 0.06
UTX 170519C00130000 C 05/19/17 130.0 0.00 0.03
UTX 170519C00135000 C 05/19/17 135.0 0.00 0.03
UTX 170519C00140000 C 05/19/17 140.0 0.00 0.03
UTX 170519C00145000 C 05/19/17 145.0 0.00 0.03
UTX 170519C00150000 C 05/19/17 150.0 0.00 0.03
UTX 170519P00055000 P 05/19/17 55.0 0.00 0.03
UTX 170519P00060000 P 05/19/17 60.0 0.00 0.03
UTX 170519P00065000 P 05/19/17 65.0 0.00 0.03
UTX 170519P00070000 P 05/19/17 70.0 0.00 0.05
UTX 170519P00075000 P 05/19/17 75.0 0.00 0.06
UTX 170519P00080000 P 05/19/17 80.0 0.01 0.04
UTX 170519P00085000 P 05/19/17 85.0 0.00 0.10
UTX 170519P00090000 P 05/19/17 90.0 0.06 0.14
UTX 170519P00092500 P 05/19/17 92.5 0.10 0.19
UTX 170519P00095000 P 05/19/17 95.0 0.15 0.23
UTX 170519P00097500 P 05/19/17 97.5 0.22 0.31
UTX 170519P00100000 P 05/19/17 100.0 0.33 0.41
UTX 170519P00105000 P 05/19/17 105.0 0.79 0.89
UTX 170519P00110000 P 05/19/17 110.0 2.01 2.17
UTX 170519P00115000 P 05/19/17 115.0 4.60 4.85
UTX 170519P00120000 P 05/19/17 120.0 8.45 9.55
UTX 170519P00125000 P 05/19/17 125.0 11.90 15.60
UTX 170519P00130000 P 05/19/17 130.0 16.30 20.85
UTX 170519P00135000 P 05/19/17 135.0 21.45 26.00
UTX 170519P00140000 P 05/19/17 140.0 26.45 31.00
UTX 170519P00145000 P 05/19/17 145.0 31.40 36.00
UTX 170519P00150000 P 05/19/17 150.0 36.95 40.30
UTX 170616C00055000 C 06/16/17 55.0 54.70 59.25
UTX 170616C00060000 C 06/16/17 60.0 49.70 54.25
UTX 170616C00065000 C 06/16/17 65.0 44.60 49.20
UTX 170616C00070000 C 06/16/17 70.0 39.60 44.20
UTX 170616C00075000 C 06/16/17 75.0 34.70 39.30
UTX 170616C00080000 C 06/16/17 80.0 29.60 34.35
UTX 170616C00085000 C 06/16/17 85.0 24.80 29.40
UTX 170616C00090000 C 06/16/17 90.0 20.55 24.30
UTX 170616C00092500 C 06/16/17 92.5 17.55 21.85
UTX 170616C00095000 C 06/16/17 95.0 15.40 18.50
UTX 170616C00097500 C 06/16/17 97.5 14.15 15.40
UTX 170616C00100000 C 06/16/17 100.0 11.80 12.95
UTX 170616C00105000 C 06/16/17 105.0 7.45 8.40
UTX 170616C00110000 C 06/16/17 110.0 4.10 4.30
UTX 170616C00115000 C 06/16/17 115.0 1.61 1.76
UTX 170616C00120000 C 06/16/17 120.0 0.42 0.52
UTX 170616C00125000 C 06/16/17 125.0 0.07 0.15
UTX 170616C00130000 C 06/16/17 130.0 0.00 0.07
UTX 170616C00135000 C 06/16/17 135.0 0.00 0.03
UTX 170616C00140000 C 06/16/17 140.0 0.00 0.03
UTX 170616C00145000 C 06/16/17 145.0 0.00 0.03
UTX 170616P00055000 P 06/16/17 55.0 0.00 0.04
UTX 170616P00060000 P 06/16/17 60.0 0.00 0.05
UTX 170616P00065000 P 06/16/17 65.0 0.00 0.06
UTX 170616P00070000 P 06/16/17 70.0 0.00 0.03
UTX 170616P00075000 P 06/16/17 75.0 0.00 0.08
UTX 170616P00080000 P 06/16/17 80.0 0.04 0.12
UTX 170616P00085000 P 06/16/17 85.0 0.09 0.16
UTX 170616P00090000 P 06/16/17 90.0 0.17 0.26
UTX 170616P00092500 P 06/16/17 92.5 0.24 0.34
UTX 170616P00095000 P 06/16/17 95.0 0.33 0.42
UTX 170616P00097500 P 06/16/17 97.5 0.44 0.53
UTX 170616P00100000 P 06/16/17 100.0 0.61 0.69
UTX 170616P00105000 P 06/16/17 105.0 1.23 1.32
UTX 170616P00110000 P 06/16/17 110.0 2.61 2.75
UTX 170616P00115000 P 06/16/17 115.0 5.15 5.35
UTX 170616P00120000 P 06/16/17 120.0 8.60 9.80
UTX 170616P00125000 P 06/16/17 125.0 11.80 16.05
UTX 170616P00130000 P 06/16/17 130.0 16.70 21.05
UTX 170616P00135000 P 06/16/17 135.0 21.45 26.00
UTX 170616P00140000 P 06/16/17 140.0 26.35 30.95
UTX 170616P00145000 P 06/16/17 145.0 31.50 35.70
UTX 170818C00055000 C 08/18/17 55.0 54.75 59.25
UTX 170818C00060000 C 08/18/17 60.0 49.70 54.25
UTX 170818C00065000 C 08/18/17 65.0 44.70 49.25
UTX 170818C00070000 C 08/18/17 70.0 39.70 44.25
UTX 170818C00075000 C 08/18/17 75.0 34.70 39.30
UTX 170818C00080000 C 08/18/17 80.0 29.80 34.35
UTX 170818C00085000 C 08/18/17 85.0 25.20 29.45
UTX 170818C00090000 C 08/18/17 90.0 21.45 22.90
UTX 170818C00095000 C 08/18/17 95.0 16.85 18.10
UTX 170818C00100000 C 08/18/17 100.0 12.35 13.50
UTX 170818C00105000 C 08/18/17 105.0 8.45 9.20
UTX 170818C00110000 C 08/18/17 110.0 5.30 5.55
UTX 170818C00115000 C 08/18/17 115.0 2.80 2.95
UTX 170818C00120000 C 08/18/17 120.0 1.23 1.36
UTX 170818C00125000 C 08/18/17 125.0 0.45 0.55
UTX 170818C00130000 C 08/18/17 130.0 0.13 0.21
UTX 170818C00135000 C 08/18/17 135.0 0.02 0.09
UTX 170818C00140000 C 08/18/17 140.0 0.00 0.06
UTX 170818C00145000 C 08/18/17 145.0 0.00 0.04
UTX 170818C00150000 C 08/18/17 150.0 0.00 0.03
UTX 170818C00155000 C 08/18/17 155.0 0.00 0.03
UTX 170818C00160000 C 08/18/17 160.0 0.00 0.03
UTX 170818P00055000 P 08/18/17 55.0 0.01 0.05
UTX 170818P00060000 P 08/18/17 60.0 0.02 0.11
UTX 170818P00065000 P 08/18/17 65.0 0.06 0.15
UTX 170818P00070000 P 08/18/17 70.0 0.11 0.20
UTX 170818P00075000 P 08/18/17 75.0 0.17 0.26
UTX 170818P00080000 P 08/18/17 80.0 0.25 0.35
UTX 170818P00085000 P 08/18/17 85.0 0.36 0.47
UTX 170818P00090000 P 08/18/17 90.0 0.55 0.64
UTX 170818P00095000 P 08/18/17 95.0 0.87 0.97
UTX 170818P00100000 P 08/18/17 100.0 1.40 1.52
UTX 170818P00105000 P 08/18/17 105.0 2.39 2.61
UTX 170818P00110000 P 08/18/17 110.0 4.00 4.20
UTX 170818P00115000 P 08/18/17 115.0 6.55 6.75
UTX 170818P00120000 P 08/18/17 120.0 9.80 10.95
UTX 170818P00125000 P 08/18/17 125.0 13.65 15.25
UTX 170818P00130000 P 08/18/17 130.0 17.10 21.50
UTX 170818P00135000 P 08/18/17 135.0 21.60 26.15
UTX 170818P00140000 P 08/18/17 140.0 26.50 31.10
UTX 170818P00145000 P 08/18/17 145.0 31.50 35.95
UTX 170818P00150000 P 08/18/17 150.0 36.70 41.00
UTX 170818P00155000 P 08/18/17 155.0 41.50 46.00
UTX 170818P00160000 P 08/18/17 160.0 46.35 50.90
UTX 171117C00070000 C 11/17/17 70.0 39.70 44.25
UTX 171117C00075000 C 11/17/17 75.0 34.85 39.40
UTX 171117C00080000 C 11/17/17 80.0 30.05 34.50
UTX 171117C00085000 C 11/17/17 85.0 26.60 28.05
UTX 171117C00090000 C 11/17/17 90.0 20.40 23.30
UTX 171117C00095000 C 11/17/17 95.0 17.55 18.60
UTX 171117C00100000 C 11/17/17 100.0 13.20 14.35
UTX 171117C00105000 C 11/17/17 105.0 9.60 10.45
UTX 171117C00110000 C 11/17/17 110.0 6.70 6.90
UTX 171117C00115000 C 11/17/17 115.0 4.15 4.35
UTX 171117C00120000 C 11/17/17 120.0 2.32 2.48
UTX 171117C00125000 C 11/17/17 125.0 1.19 1.31
UTX 171117C00130000 C 11/17/17 130.0 0.55 0.65
UTX 171117C00135000 C 11/17/17 135.0 0.25 0.35
UTX 171117C00140000 C 11/17/17 140.0 0.09 0.18
UTX 171117C00145000 C 11/17/17 145.0 0.02 0.11
UTX 171117C00150000 C 11/17/17 150.0 0.00 0.09
UTX 171117C00155000 C 11/17/17 155.0 0.00 0.07
UTX 171117C00160000 C 11/17/17 160.0 0.00 0.05
UTX 171117P00070000 P 11/17/17 70.0 0.40 0.49
UTX 171117P00075000 P 11/17/17 75.0 0.52 0.61
UTX 171117P00080000 P 11/17/17 80.0 0.68 0.79
UTX 171117P00085000 P 11/17/17 85.0 0.91 1.02
UTX 171117P00090000 P 11/17/17 90.0 1.26 1.37
UTX 171117P00095000 P 11/17/17 95.0 1.80 1.91
UTX 171117P00100000 P 11/17/17 100.0 2.62 2.74
UTX 171117P00105000 P 11/17/17 105.0 3.85 4.00
UTX 171117P00110000 P 11/17/17 110.0 5.65 5.85
UTX 171117P00115000 P 11/17/17 115.0 8.15 8.35
UTX 171117P00120000 P 11/17/17 120.0 11.20 11.60
UTX 171117P00125000 P 11/17/17 125.0 14.75 15.85
UTX 171117P00130000 P 11/17/17 130.0 19.05 20.30
UTX 171117P00135000 P 11/17/17 135.0 22.45 26.70
UTX 171117P00140000 P 11/17/17 140.0 26.80 31.45
UTX 171117P00145000 P 11/17/17 145.0 31.65 36.05
UTX 171117P00150000 P 11/17/17 150.0 36.60 41.20
UTX 171117P00155000 P 11/17/17 155.0 41.55 46.00
UTX 171117P00160000 P 11/17/17 160.0 46.85 51.30
UTX 180119C00042500 C 01/19/18 42.5 67.40 72.00
UTX 180119C00045000 C 01/19/18 45.0 65.30 69.50
UTX 180119C00047500 C 01/19/18 47.5 62.30 67.00
UTX 180119C00050000 C 01/19/18 50.0 59.95 64.50
UTX 180119C00055000 C 01/19/18 55.0 55.00 59.50
UTX 180119C00060000 C 01/19/18 60.0 50.10 54.50
UTX 180119C00065000 C 01/19/18 65.0 45.10 49.50
UTX 180119C00070000 C 01/19/18 70.0 39.80 44.50
UTX 180119C00075000 C 01/19/18 75.0 34.75 39.30
UTX 180119C00077500 C 01/19/18 77.5 32.65 36.95
UTX 180119C00080000 C 01/19/18 80.0 31.60 33.05
UTX 180119C00082500 C 01/19/18 82.5 29.20 30.65
UTX 180119C00085000 C 01/19/18 85.0 26.85 28.30
UTX 180119C00087500 C 01/19/18 87.5 24.55 25.95
UTX 180119C00090000 C 01/19/18 90.0 22.35 23.60
UTX 180119C00092500 C 01/19/18 92.5 20.10 21.40
UTX 180119C00095000 C 01/19/18 95.0 17.95 19.25
UTX 180119C00097500 C 01/19/18 97.5 15.85 17.20
UTX 180119C00100000 C 01/19/18 100.0 14.20 14.90
UTX 180119C00105000 C 01/19/18 105.0 10.70 11.10
UTX 180119C00110000 C 01/19/18 110.0 7.55 7.80
UTX 180119C00115000 C 01/19/18 115.0 5.10 5.25
UTX 180119C00120000 C 01/19/18 120.0 3.10 3.30
UTX 180119C00125000 C 01/19/18 125.0 1.80 2.08
UTX 180119C00130000 C 01/19/18 130.0 0.99 1.20
UTX 180119C00135000 C 01/19/18 135.0 0.50 0.60
UTX 180119C00140000 C 01/19/18 140.0 0.25 0.33
UTX 180119C00145000 C 01/19/18 145.0 0.11 0.19
UTX 180119C00150000 C 01/19/18 150.0 0.04 0.13
UTX 180119P00042500 P 01/19/18 42.5 0.11 0.19
UTX 180119P00045000 P 01/19/18 45.0 0.14 0.22
UTX 180119P00047500 P 01/19/18 47.5 0.17 0.24
UTX 180119P00050000 P 01/19/18 50.0 0.21 0.28
UTX 180119P00055000 P 01/19/18 55.0 0.29 0.36
UTX 180119P00060000 P 01/19/18 60.0 0.32 0.45
UTX 180119P00065000 P 01/19/18 65.0 0.45 0.57
UTX 180119P00070000 P 01/19/18 70.0 0.58 0.70
UTX 180119P00075000 P 01/19/18 75.0 0.75 0.88
UTX 180119P00077500 P 01/19/18 77.5 0.87 0.98
UTX 180119P00080000 P 01/19/18 80.0 1.06 1.11
UTX 180119P00082500 P 01/19/18 82.5 1.20 1.25
UTX 180119P00085000 P 01/19/18 85.0 1.37 1.44
UTX 180119P00087500 P 01/19/18 87.5 1.49 1.64
UTX 180119P00090000 P 01/19/18 90.0 1.81 1.89
UTX 180119P00092500 P 01/19/18 92.5 2.07 2.31
UTX 180119P00095000 P 01/19/18 95.0 2.46 2.67
UTX 180119P00097500 P 01/19/18 97.5 2.89 3.15
UTX 180119P00100000 P 01/19/18 100.0 3.40 3.50
UTX 180119P00105000 P 01/19/18 105.0 4.70 5.05
UTX 180119P00110000 P 01/19/18 110.0 6.55 6.90
UTX 180119P00115000 P 01/19/18 115.0 9.00 9.25
UTX 180119P00120000 P 01/19/18 120.0 12.00 12.35
UTX 180119P00125000 P 01/19/18 125.0 15.60 16.50
UTX 180119P00130000 P 01/19/18 130.0 19.35 20.75
UTX 180119P00135000 P 01/19/18 135.0 23.75 26.75
UTX 180119P00140000 P 01/19/18 140.0 27.00 31.50
UTX 180119P00145000 P 01/19/18 145.0 32.00 36.50
UTX 180119P00150000 P 01/19/18 150.0 36.65 41.35
UTX 190118C00055000 C 01/18/19 55.0 54.50 59.40
UTX 190118C00060000 C 01/18/19 60.0 49.80 54.50
UTX 190118C00065000 C 01/18/19 65.0 44.70 49.50
UTX 190118C00070000 C 01/18/19 70.0 39.80 44.50
UTX 190118C00075000 C 01/18/19 75.0 36.50 38.90
UTX 190118C00080000 C 01/18/19 80.0 32.00 34.40
UTX 190118C00085000 C 01/18/19 85.0 27.85 30.10
UTX 190118C00090000 C 01/18/19 90.0 23.70 26.00
UTX 190118C00092500 C 01/18/19 92.5 21.75 24.10
UTX 190118C00095000 C 01/18/19 95.0 20.15 22.15
UTX 190118C00097500 C 01/18/19 97.5 18.40 20.30
UTX 190118C00100000 C 01/18/19 100.0 16.60 18.50
UTX 190118C00105000 C 01/18/19 105.0 13.80 15.35
UTX 190118C00110000 C 01/18/19 110.0 11.00 12.00
UTX 190118C00115000 C 01/18/19 115.0 8.70 9.35
UTX 190118C00120000 C 01/18/19 120.0 6.60 7.40
UTX 190118C00125000 C 01/18/19 125.0 4.90 5.65
UTX 190118C00130000 C 01/18/19 130.0 3.55 4.25
UTX 190118C00135000 C 01/18/19 135.0 2.51 3.15
UTX 190118C00140000 C 01/18/19 140.0 1.70 2.22
UTX 190118C00145000 C 01/18/19 145.0 0.98 1.67
UTX 190118C00150000 C 01/18/19 150.0 0.79 1.48
UTX 190118C00155000 C 01/18/19 155.0 0.50 1.17
UTX 190118C00160000 C 01/18/19 160.0 0.30 0.76
UTX 190118P00055000 P 01/18/19 55.0 0.80 1.27
UTX 190118P00060000 P 01/18/19 60.0 0.86 1.46
UTX 190118P00065000 P 01/18/19 65.0 1.25 1.70
UTX 190118P00070000 P 01/18/19 70.0 1.57 2.21
UTX 190118P00075000 P 01/18/19 75.0 2.01 2.80
UTX 190118P00080000 P 01/18/19 80.0 2.55 3.40
UTX 190118P00085000 P 01/18/19 85.0 3.50 4.00
UTX 190118P00090000 P 01/18/19 90.0 4.40 4.90
UTX 190118P00092500 P 01/18/19 92.5 5.00 5.50
UTX 190118P00095000 P 01/18/19 95.0 5.55 6.15
UTX 190118P00097500 P 01/18/19 97.5 6.05 6.85
UTX 190118P00100000 P 01/18/19 100.0 6.90 7.65
UTX 190118P00105000 P 01/18/19 105.0 8.70 9.40
UTX 190118P00110000 P 01/18/19 110.0 10.80 11.50
UTX 190118P00115000 P 01/18/19 115.0 12.65 14.35
UTX 190118P00120000 P 01/18/19 120.0 15.50 17.25
UTX 190118P00125000 P 01/18/19 125.0 18.60 20.40
UTX 190118P00130000 P 01/18/19 130.0 21.75 24.00
UTX 190118P00135000 P 01/18/19 135.0 25.60 27.80
UTX 190118P00140000 P 01/18/19 140.0 29.65 31.95
UTX 190118P00145000 P 01/18/19 145.0 33.95 36.30
UTX 190118P00150000 P 01/18/19 150.0 38.50 41.85
UTX 190118P00155000 P 01/18/19 155.0 43.10 45.55
UTX 190118P00160000 P 01/18/19 160.0 46.50 51.20

OPRA data is delayed 15 minutes.