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 (2014-07-18)Premium Content

United Technologies Corporation (UTX)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 140725C00085000 C 07/25/14 85.0 24.40 25.30
UTX 140725C00090000 C 07/25/14 90.0 19.35 20.30
UTX 140725C00095000 C 07/25/14 95.0 14.50 15.70
UTX 140725C00100000 C 07/25/14 100.0 9.50 10.70
UTX 140725C00101000 C 07/25/14 101.0 8.50 9.70
UTX 140725C00102000 C 07/25/14 102.0 7.50 8.70
UTX 140725C00103000 C 07/25/14 103.0 6.50 7.70
UTX 140725C00104000 C 07/25/14 104.0 5.50 6.70
UTX 140725C00105000 C 07/25/14 105.0 4.50 5.70
UTX 140725C00106000 C 07/25/14 106.0 3.55 4.65
UTX 140725C00107000 C 07/25/14 107.0 2.57 3.65
UTX 140725C00108000 C 07/25/14 108.0 1.65 2.09
UTX 140725C00109000 C 07/25/14 109.0 0.91 1.02
UTX 140725C00110000 C 07/25/14 110.0 0.32 0.38
UTX 140725C00111000 C 07/25/14 111.0 0.09 0.12
UTX 140725C00112000 C 07/25/14 112.0 0.03 0.09
UTX 140725C00113000 C 07/25/14 113.0 0.02 0.05
UTX 140725C00114000 C 07/25/14 114.0 0.00 0.01
UTX 140725C00115000 C 07/25/14 115.0 0.00 0.04
UTX 140725C00116000 C 07/25/14 116.0 0.00 0.05
UTX 140725C00117000 C 07/25/14 117.0 0.00 0.03
UTX 140725C00118000 C 07/25/14 118.0 0.00 0.03
UTX 140725C00119000 C 07/25/14 119.0 0.00 0.03
UTX 140725C00120000 C 07/25/14 120.0 0.00 0.05
UTX 140725C00121000 C 07/25/14 121.0 0.00 0.05
UTX 140725C00122000 C 07/25/14 122.0 0.00 0.05
UTX 140725C00123000 C 07/25/14 123.0 0.00 0.05
UTX 140725C00124000 C 07/25/14 124.0 0.00 0.05
UTX 140725C00125000 C 07/25/14 125.0 0.00 0.05
UTX 140725C00126000 C 07/25/14 126.0 0.00 0.05
UTX 140725C00127000 C 07/25/14 127.0 0.00 0.05
UTX 140725C00128000 C 07/25/14 128.0 0.00 0.05
UTX 140725C00129000 C 07/25/14 129.0 0.00 0.05
UTX 140725C00130000 C 07/25/14 130.0 0.00 0.05
UTX 140725C00131000 C 07/25/14 131.0 0.00 0.05
UTX 140725C00132000 C 07/25/14 132.0 0.00 0.05
UTX 140725C00133000 C 07/25/14 133.0 0.00 0.08
UTX 140725C00135000 C 07/25/14 135.0 0.00 0.08
UTX 140725C00140000 C 07/25/14 140.0 0.00 0.08
UTX 140725C00145000 C 07/25/14 145.0 0.00 0.08
UTX 140725C00150000 C 07/25/14 150.0 0.00 0.08
UTX 140725C00155000 C 07/25/14 155.0 0.00 0.08
UTX 140725P00085000 P 07/25/14 85.0 0.00 0.08
UTX 140725P00090000 P 07/25/14 90.0 0.00 0.08
UTX 140725P00095000 P 07/25/14 95.0 0.00 0.02
UTX 140725P00100000 P 07/25/14 100.0 0.00 0.05
UTX 140725P00101000 P 07/25/14 101.0 0.00 0.09
UTX 140725P00102000 P 07/25/14 102.0 0.00 0.05
UTX 140725P00103000 P 07/25/14 103.0 0.00 0.09
UTX 140725P00104000 P 07/25/14 104.0 0.00 0.10
UTX 140725P00105000 P 07/25/14 105.0 0.00 0.06
UTX 140725P00106000 P 07/25/14 106.0 0.01 0.09
UTX 140725P00107000 P 07/25/14 107.0 0.01 0.12
UTX 140725P00108000 P 07/25/14 108.0 0.07 0.13
UTX 140725P00109000 P 07/25/14 109.0 0.19 0.30
UTX 140725P00110000 P 07/25/14 110.0 0.56 0.75
UTX 140725P00111000 P 07/25/14 111.0 1.08 1.55
UTX 140725P00112000 P 07/25/14 112.0 1.55 2.50
UTX 140725P00113000 P 07/25/14 113.0 3.10 3.50
UTX 140725P00114000 P 07/25/14 114.0 3.30 4.50
UTX 140725P00115000 P 07/25/14 115.0 4.30 5.50
UTX 140725P00116000 P 07/25/14 116.0 5.35 6.50
UTX 140725P00117000 P 07/25/14 117.0 6.30 7.50
UTX 140725P00118000 P 07/25/14 118.0 7.30 8.50
UTX 140725P00119000 P 07/25/14 119.0 8.20 9.50
UTX 140725P00120000 P 07/25/14 120.0 9.05 10.50
UTX 140725P00121000 P 07/25/14 121.0 10.30 11.65
UTX 140725P00122000 P 07/25/14 122.0 11.25 12.65
UTX 140725P00123000 P 07/25/14 123.0 12.25 13.65
UTX 140725P00124000 P 07/25/14 124.0 13.10 14.65
UTX 140725P00125000 P 07/25/14 125.0 14.25 15.65
UTX 140725P00126000 P 07/25/14 126.0 15.25 16.65
UTX 140725P00127000 P 07/25/14 127.0 16.25 17.65
UTX 140725P00128000 P 07/25/14 128.0 16.65 18.65
UTX 140725P00129000 P 07/25/14 129.0 17.65 19.50
UTX 140725P00130000 P 07/25/14 130.0 18.65 20.65
UTX 140725P00131000 P 07/25/14 131.0 19.65 21.65
UTX 140725P00132000 P 07/25/14 132.0 20.85 22.65
UTX 140725P00133000 P 07/25/14 133.0 21.80 23.60
UTX 140725P00135000 P 07/25/14 135.0 23.80 25.60
UTX 140725P00140000 P 07/25/14 140.0 28.80 30.60
UTX 140725P00145000 P 07/25/14 145.0 33.85 35.60
UTX 140725P00150000 P 07/25/14 150.0 38.80 40.50
UTX 140725P00155000 P 07/25/14 155.0 43.55 45.50
UTX 140801C00090000 C 08/01/14 90.0 19.50 21.40
UTX 140801C00095000 C 08/01/14 95.0 14.55 15.65
UTX 140801C00100000 C 08/01/14 100.0 9.55 10.65
UTX 140801C00104000 C 08/01/14 104.0 5.60 6.65
UTX 140801C00105000 C 08/01/14 105.0 4.60 5.35
UTX 140801C00106000 C 08/01/14 106.0 3.70 4.15
UTX 140801C00107000 C 08/01/14 107.0 2.90 3.45
UTX 140801C00108000 C 08/01/14 108.0 2.08 2.44
UTX 140801C00109000 C 08/01/14 109.0 1.34 1.51
UTX 140801C00110000 C 08/01/14 110.0 0.75 0.92
UTX 140801C00111000 C 08/01/14 111.0 0.37 0.52
UTX 140801C00112000 C 08/01/14 112.0 0.14 0.21
UTX 140801C00113000 C 08/01/14 113.0 0.05 0.10
UTX 140801C00114000 C 08/01/14 114.0 0.02 0.08
UTX 140801C00115000 C 08/01/14 115.0 0.00 0.05
UTX 140801C00116000 C 08/01/14 116.0 0.00 0.04
UTX 140801C00117000 C 08/01/14 117.0 0.00 0.03
UTX 140801C00118000 C 08/01/14 118.0 0.00 0.03
UTX 140801C00119000 C 08/01/14 119.0 0.00 0.03
UTX 140801C00120000 C 08/01/14 120.0 0.00 0.03
UTX 140801C00121000 C 08/01/14 121.0 0.00 0.03
UTX 140801C00122000 C 08/01/14 122.0 0.00 0.03
UTX 140801C00123000 C 08/01/14 123.0 0.00 0.03
UTX 140801C00124000 C 08/01/14 124.0 0.00 0.03
UTX 140801C00125000 C 08/01/14 125.0 0.00 0.03
UTX 140801C00126000 C 08/01/14 126.0 0.00 0.03
UTX 140801C00127000 C 08/01/14 127.0 0.00 0.02
UTX 140801C00128000 C 08/01/14 128.0 0.00 0.02
UTX 140801C00129000 C 08/01/14 129.0 0.00 0.02
UTX 140801C00130000 C 08/01/14 130.0 0.00 0.02
UTX 140801C00131000 C 08/01/14 131.0 0.00 0.02
UTX 140801C00132000 C 08/01/14 132.0 0.00 0.02
UTX 140801C00133000 C 08/01/14 133.0 0.00 0.02
UTX 140801C00135000 C 08/01/14 135.0 0.00 0.02
UTX 140801P00090000 P 08/01/14 90.0 0.00 0.02
UTX 140801P00095000 P 08/01/14 95.0 0.00 0.03
UTX 140801P00100000 P 08/01/14 100.0 0.01 0.04
UTX 140801P00104000 P 08/01/14 104.0 0.03 0.12
UTX 140801P00105000 P 08/01/14 105.0 0.04 0.16
UTX 140801P00106000 P 08/01/14 106.0 0.08 0.20
UTX 140801P00107000 P 08/01/14 107.0 0.18 0.28
UTX 140801P00108000 P 08/01/14 108.0 0.36 0.46
UTX 140801P00109000 P 08/01/14 109.0 0.59 0.75
UTX 140801P00110000 P 08/01/14 110.0 1.01 1.11
UTX 140801P00111000 P 08/01/14 111.0 1.60 1.77
UTX 140801P00112000 P 08/01/14 112.0 2.18 2.63
UTX 140801P00113000 P 08/01/14 113.0 2.57 3.55
UTX 140801P00114000 P 08/01/14 114.0 3.45 4.50
UTX 140801P00115000 P 08/01/14 115.0 4.40 5.50
UTX 140801P00116000 P 08/01/14 116.0 5.40 6.50
UTX 140801P00117000 P 08/01/14 117.0 6.40 7.50
UTX 140801P00118000 P 08/01/14 118.0 7.40 8.50
UTX 140801P00119000 P 08/01/14 119.0 8.35 9.50
UTX 140801P00120000 P 08/01/14 120.0 9.40 10.50
UTX 140801P00121000 P 08/01/14 121.0 10.40 11.50
UTX 140801P00122000 P 08/01/14 122.0 11.40 12.50
UTX 140801P00123000 P 08/01/14 123.0 12.40 13.50
UTX 140801P00124000 P 08/01/14 124.0 13.40 14.50
UTX 140801P00125000 P 08/01/14 125.0 14.40 15.50
UTX 140801P00126000 P 08/01/14 126.0 15.40 16.50
UTX 140801P00127000 P 08/01/14 127.0 16.40 17.50
UTX 140801P00128000 P 08/01/14 128.0 16.95 18.85
UTX 140801P00129000 P 08/01/14 129.0 17.95 20.05
UTX 140801P00130000 P 08/01/14 130.0 18.55 20.55
UTX 140801P00131000 P 08/01/14 131.0 19.55 21.70
UTX 140801P00132000 P 08/01/14 132.0 20.90 23.05
UTX 140801P00133000 P 08/01/14 133.0 21.85 23.85
UTX 140801P00135000 P 08/01/14 135.0 23.90 26.20
UTX 140808C00090000 C 08/08/14 90.0 19.55 21.00
UTX 140808C00095000 C 08/08/14 95.0 14.55 15.65
UTX 140808C00100000 C 08/08/14 100.0 9.60 10.65
UTX 140808C00102000 C 08/08/14 102.0 7.60 8.65
UTX 140808C00103000 C 08/08/14 103.0 6.65 7.65
UTX 140808C00104000 C 08/08/14 104.0 5.70 6.20
UTX 140808C00105000 C 08/08/14 105.0 4.75 5.25
UTX 140808C00106000 C 08/08/14 106.0 3.85 4.20
UTX 140808C00107000 C 08/08/14 107.0 3.00 3.35
UTX 140808C00108000 C 08/08/14 108.0 2.35 2.44
UTX 140808C00109000 C 08/08/14 109.0 1.59 1.80
UTX 140808C00110000 C 08/08/14 110.0 1.05 1.14
UTX 140808C00111000 C 08/08/14 111.0 0.64 0.70
UTX 140808C00112000 C 08/08/14 112.0 0.33 0.39
UTX 140808C00113000 C 08/08/14 113.0 0.15 0.26
UTX 140808C00114000 C 08/08/14 114.0 0.07 0.16
UTX 140808C00115000 C 08/08/14 115.0 0.03 0.10
UTX 140808C00116000 C 08/08/14 116.0 0.01 0.06
UTX 140808C00117000 C 08/08/14 117.0 0.00 0.05
UTX 140808C00118000 C 08/08/14 118.0 0.00 0.04
UTX 140808C00119000 C 08/08/14 119.0 0.00 0.04
UTX 140808C00120000 C 08/08/14 120.0 0.00 0.03
UTX 140808C00121000 C 08/08/14 121.0 0.00 0.04
UTX 140808C00122000 C 08/08/14 122.0 0.00 0.03
UTX 140808C00123000 C 08/08/14 123.0 0.00 0.03
UTX 140808C00124000 C 08/08/14 124.0 0.00 0.03
UTX 140808C00125000 C 08/08/14 125.0 0.00 0.02
UTX 140808C00126000 C 08/08/14 126.0 0.00 0.03
UTX 140808C00127000 C 08/08/14 127.0 0.00 0.03
UTX 140808C00128000 C 08/08/14 128.0 0.00 0.03
UTX 140808C00129000 C 08/08/14 129.0 0.00 0.03
UTX 140808C00130000 C 08/08/14 130.0 0.00 0.03
UTX 140808C00131000 C 08/08/14 131.0 0.00 0.03
UTX 140808P00090000 P 08/08/14 90.0 0.00 0.05
UTX 140808P00095000 P 08/08/14 95.0 0.01 0.06
UTX 140808P00100000 P 08/08/14 100.0 0.02 0.10
UTX 140808P00102000 P 08/08/14 102.0 0.05 0.15
UTX 140808P00103000 P 08/08/14 103.0 0.06 0.17
UTX 140808P00104000 P 08/08/14 104.0 0.09 0.20
UTX 140808P00105000 P 08/08/14 105.0 0.13 0.25
UTX 140808P00106000 P 08/08/14 106.0 0.19 0.32
UTX 140808P00107000 P 08/08/14 107.0 0.41 0.48
UTX 140808P00108000 P 08/08/14 108.0 0.61 0.71
UTX 140808P00109000 P 08/08/14 109.0 0.90 1.03
UTX 140808P00110000 P 08/08/14 110.0 1.30 1.38
UTX 140808P00111000 P 08/08/14 111.0 1.82 2.07
UTX 140808P00112000 P 08/08/14 112.0 2.53 2.68
UTX 140808P00113000 P 08/08/14 113.0 2.98 3.65
UTX 140808P00114000 P 08/08/14 114.0 3.60 4.55
UTX 140808P00115000 P 08/08/14 115.0 4.45 5.55
UTX 140808P00116000 P 08/08/14 116.0 5.45 6.50
UTX 140808P00117000 P 08/08/14 117.0 6.40 7.50
UTX 140808P00118000 P 08/08/14 118.0 7.40 8.50
UTX 140808P00119000 P 08/08/14 119.0 8.40 9.50
UTX 140808P00120000 P 08/08/14 120.0 9.15 10.60
UTX 140808P00121000 P 08/08/14 121.0 10.15 12.10
UTX 140808P00122000 P 08/08/14 122.0 11.15 13.10
UTX 140808P00123000 P 08/08/14 123.0 12.15 14.10
UTX 140808P00124000 P 08/08/14 124.0 13.15 14.70
UTX 140808P00125000 P 08/08/14 125.0 14.15 16.05
UTX 140808P00126000 P 08/08/14 126.0 15.15 17.05
UTX 140808P00127000 P 08/08/14 127.0 16.15 18.10
UTX 140808P00128000 P 08/08/14 128.0 16.30 19.55
UTX 140808P00129000 P 08/08/14 129.0 17.30 20.55
UTX 140808P00130000 P 08/08/14 130.0 18.05 21.55
UTX 140808P00131000 P 08/08/14 131.0 19.50 22.55
UTX 140816C00055000 C 08/16/14 55.0 54.45 56.55
UTX 140816C00060000 C 08/16/14 60.0 49.20 51.15
UTX 140816C00065000 C 08/16/14 65.0 44.20 46.15
UTX 140816C00070000 C 08/16/14 70.0 39.40 41.15
UTX 140816C00075000 C 08/16/14 75.0 34.50 36.15
UTX 140816C00080000 C 08/16/14 80.0 29.45 31.15
UTX 140816C00085000 C 08/16/14 85.0 24.50 26.15
UTX 140816C00090000 C 08/16/14 90.0 19.55 21.15
UTX 140816C00095000 C 08/16/14 95.0 14.55 15.75
UTX 140816C00100000 C 08/16/14 100.0 9.60 10.75
UTX 140816C00104000 C 08/16/14 104.0 5.75 6.25
UTX 140816C00105000 C 08/16/14 105.0 4.90 5.10
UTX 140816C00106000 C 08/16/14 106.0 4.05 4.30
UTX 140816C00107000 C 08/16/14 107.0 3.20 3.35
UTX 140816C00108000 C 08/16/14 108.0 2.44 2.54
UTX 140816C00109000 C 08/16/14 109.0 1.75 1.84
UTX 140816C00110000 C 08/16/14 110.0 1.19 1.28
UTX 140816C00111000 C 08/16/14 111.0 0.76 0.91
UTX 140816C00112000 C 08/16/14 112.0 0.45 0.51
UTX 140816C00113000 C 08/16/14 113.0 0.25 0.30
UTX 140816C00114000 C 08/16/14 114.0 0.13 0.17
UTX 140816C00115000 C 08/16/14 115.0 0.06 0.11
UTX 140816C00116000 C 08/16/14 116.0 0.03 0.09
UTX 140816C00117000 C 08/16/14 117.0 0.02 0.06
UTX 140816C00118000 C 08/16/14 118.0 0.01 0.05
UTX 140816C00119000 C 08/16/14 119.0 0.00 0.04
UTX 140816C00120000 C 08/16/14 120.0 0.01 0.03
UTX 140816C00121000 C 08/16/14 121.0 0.00 0.04
UTX 140816C00122000 C 08/16/14 122.0 0.00 0.03
UTX 140816C00123000 C 08/16/14 123.0 0.00 0.03
UTX 140816C00125000 C 08/16/14 125.0 0.01 0.03
UTX 140816C00130000 C 08/16/14 130.0 0.00 0.03
UTX 140816C00135000 C 08/16/14 135.0 0.00 0.03
UTX 140816C00140000 C 08/16/14 140.0 0.00 0.03
UTX 140816C00145000 C 08/16/14 145.0 0.00 0.03
UTX 140816C00150000 C 08/16/14 150.0 0.00 0.03
UTX 140816C00155000 C 08/16/14 155.0 0.00 0.02
UTX 140816C00160000 C 08/16/14 160.0 0.00 0.02
UTX 140816C00165000 C 08/16/14 165.0 0.00 0.02
UTX 140816P00055000 P 08/16/14 55.0 0.00 0.02
UTX 140816P00060000 P 08/16/14 60.0 0.00 0.03
UTX 140816P00065000 P 08/16/14 65.0 0.00 0.03
UTX 140816P00070000 P 08/16/14 70.0 0.00 0.01
UTX 140816P00075000 P 08/16/14 75.0 0.00 0.01
UTX 140816P00080000 P 08/16/14 80.0 0.00 0.01
UTX 140816P00085000 P 08/16/14 85.0 0.00 0.02
UTX 140816P00090000 P 08/16/14 90.0 0.02 0.06
UTX 140816P00095000 P 08/16/14 95.0 0.02 0.09
UTX 140816P00100000 P 08/16/14 100.0 0.07 0.13
UTX 140816P00104000 P 08/16/14 104.0 0.27 0.31
UTX 140816P00105000 P 08/16/14 105.0 0.36 0.41
UTX 140816P00106000 P 08/16/14 106.0 0.51 0.56
UTX 140816P00107000 P 08/16/14 107.0 0.70 0.75
UTX 140816P00108000 P 08/16/14 108.0 0.98 1.04
UTX 140816P00109000 P 08/16/14 109.0 1.31 1.49
UTX 140816P00110000 P 08/16/14 110.0 1.78 1.92
UTX 140816P00111000 P 08/16/14 111.0 2.42 2.58
UTX 140816P00112000 P 08/16/14 112.0 3.10 3.45
UTX 140816P00113000 P 08/16/14 113.0 3.60 4.20
UTX 140816P00114000 P 08/16/14 114.0 4.20 5.10
UTX 140816P00115000 P 08/16/14 115.0 5.00 6.10
UTX 140816P00116000 P 08/16/14 116.0 5.95 7.10
UTX 140816P00117000 P 08/16/14 117.0 6.90 8.05
UTX 140816P00118000 P 08/16/14 118.0 7.90 9.05
UTX 140816P00119000 P 08/16/14 119.0 8.90 10.10
UTX 140816P00120000 P 08/16/14 120.0 9.90 11.10
UTX 140816P00121000 P 08/16/14 121.0 10.90 12.10
UTX 140816P00122000 P 08/16/14 122.0 11.90 13.05
UTX 140816P00123000 P 08/16/14 123.0 12.90 14.10
UTX 140816P00125000 P 08/16/14 125.0 14.85 16.05
UTX 140816P00130000 P 08/16/14 130.0 20.25 21.10
UTX 140816P00135000 P 08/16/14 135.0 24.45 26.20
UTX 140816P00140000 P 08/16/14 140.0 29.45 31.20
UTX 140816P00145000 P 08/16/14 145.0 34.45 36.30
UTX 140816P00150000 P 08/16/14 150.0 39.45 41.10
UTX 140816P00155000 P 08/16/14 155.0 44.40 46.10
UTX 140816P00160000 P 08/16/14 160.0 49.45 51.35
UTX 140816P00165000 P 08/16/14 165.0 54.45 56.35
UTX 140822C00101000 C 08/22/14 101.0 8.60 10.10
UTX 140822C00102000 C 08/22/14 102.0 7.65 9.15
UTX 140822C00103000 C 08/22/14 103.0 6.70 8.15
UTX 140822C00104000 C 08/22/14 104.0 5.75 7.20
UTX 140822C00105000 C 08/22/14 105.0 4.85 6.25
UTX 140822C00106000 C 08/22/14 106.0 4.00 5.35
UTX 140822C00107000 C 08/22/14 107.0 3.30 3.95
UTX 140822C00108000 C 08/22/14 108.0 2.51 2.77
UTX 140822C00109000 C 08/22/14 109.0 1.84 2.10
UTX 140822C00110000 C 08/22/14 110.0 1.32 1.55
UTX 140822C00111000 C 08/22/14 111.0 0.90 1.10
UTX 140822C00112000 C 08/22/14 112.0 0.58 0.75
UTX 140822C00113000 C 08/22/14 113.0 0.35 0.50
UTX 140822C00114000 C 08/22/14 114.0 0.21 0.35
UTX 140822C00115000 C 08/22/14 115.0 0.11 0.22
UTX 140822C00116000 C 08/22/14 116.0 0.06 0.14
UTX 140822C00117000 C 08/22/14 117.0 0.03 0.09
UTX 140822C00118000 C 08/22/14 118.0 0.02 0.07
UTX 140822C00119000 C 08/22/14 119.0 0.01 0.05
UTX 140822C00120000 C 08/22/14 120.0 0.00 0.04
UTX 140822C00121000 C 08/22/14 121.0 0.00 0.04
UTX 140822C00122000 C 08/22/14 122.0 0.00 0.04
UTX 140822C00123000 C 08/22/14 123.0 0.00 0.03
UTX 140822C00124000 C 08/22/14 124.0 0.00 0.03
UTX 140822C00125000 C 08/22/14 125.0 0.00 0.03
UTX 140822C00126000 C 08/22/14 126.0 0.00 0.03
UTX 140822C00127000 C 08/22/14 127.0 0.00 0.03
UTX 140822C00128000 C 08/22/14 128.0 0.00 0.03
UTX 140822C00129000 C 08/22/14 129.0 0.00 0.03
UTX 140822C00130000 C 08/22/14 130.0 0.00 0.03
UTX 140822C00131000 C 08/22/14 131.0 0.00 0.03
UTX 140822C00132000 C 08/22/14 132.0 0.00 0.03
UTX 140822C00133000 C 08/22/14 133.0 0.00 0.03
UTX 140822C00134000 C 08/22/14 134.0 0.00 0.03
UTX 140822P00101000 P 08/22/14 101.0 0.14 0.27
UTX 140822P00102000 P 08/22/14 102.0 0.17 0.32
UTX 140822P00103000 P 08/22/14 103.0 0.24 0.38
UTX 140822P00104000 P 08/22/14 104.0 0.32 0.42
UTX 140822P00105000 P 08/22/14 105.0 0.45 0.55
UTX 140822P00106000 P 08/22/14 106.0 0.62 0.76
UTX 140822P00107000 P 08/22/14 107.0 0.87 1.00
UTX 140822P00108000 P 08/22/14 108.0 1.09 1.31
UTX 140822P00109000 P 08/22/14 109.0 1.56 1.73
UTX 140822P00110000 P 08/22/14 110.0 1.96 2.24
UTX 140822P00111000 P 08/22/14 111.0 2.57 2.87
UTX 140822P00112000 P 08/22/14 112.0 3.20 3.60
UTX 140822P00113000 P 08/22/14 113.0 3.20 4.40
UTX 140822P00114000 P 08/22/14 114.0 3.90 5.25
UTX 140822P00115000 P 08/22/14 115.0 4.90 6.15
UTX 140822P00116000 P 08/22/14 116.0 5.70 7.15
UTX 140822P00117000 P 08/22/14 117.0 6.65 8.10
UTX 140822P00118000 P 08/22/14 118.0 7.60 9.10
UTX 140822P00119000 P 08/22/14 119.0 8.55 10.05
UTX 140822P00120000 P 08/22/14 120.0 9.55 11.05
UTX 140822P00121000 P 08/22/14 121.0 10.55 12.30
UTX 140822P00122000 P 08/22/14 122.0 11.35 13.20
UTX 140822P00123000 P 08/22/14 123.0 12.35 14.15
UTX 140822P00124000 P 08/22/14 124.0 13.35 15.20
UTX 140822P00125000 P 08/22/14 125.0 14.35 16.15
UTX 140822P00126000 P 08/22/14 126.0 15.35 17.20
UTX 140822P00127000 P 08/22/14 127.0 16.10 18.30
UTX 140822P00128000 P 08/22/14 128.0 17.10 19.30
UTX 140822P00129000 P 08/22/14 129.0 17.90 20.05
UTX 140822P00130000 P 08/22/14 130.0 18.90 21.05
UTX 140822P00131000 P 08/22/14 131.0 19.90 22.20
UTX 140822P00132000 P 08/22/14 132.0 21.05 23.20
UTX 140822P00133000 P 08/22/14 133.0 22.05 24.40
UTX 140822P00134000 P 08/22/14 134.0 23.05 25.20
UTX 140829C00099000 C 08/29/14 99.0 10.60 12.05
UTX 140829C00100000 C 08/29/14 100.0 9.60 11.10
UTX 140829C00101000 C 08/29/14 101.0 8.65 10.15
UTX 140829C00102000 C 08/29/14 102.0 7.70 9.15
UTX 140829C00103000 C 08/29/14 103.0 6.75 8.20
UTX 140829C00104000 C 08/29/14 104.0 5.85 7.25
UTX 140829C00105000 C 08/29/14 105.0 4.95 6.30
UTX 140829C00106000 C 08/29/14 106.0 4.10 5.10
UTX 140829C00107000 C 08/29/14 107.0 3.35 3.65
UTX 140829C00108000 C 08/29/14 108.0 2.64 2.92
UTX 140829C00109000 C 08/29/14 109.0 2.04 2.28
UTX 140829C00110000 C 08/29/14 110.0 1.53 1.63
UTX 140829C00111000 C 08/29/14 111.0 1.06 1.26
UTX 140829C00112000 C 08/29/14 112.0 0.73 0.89
UTX 140829C00113000 C 08/29/14 113.0 0.48 0.56
UTX 140829C00114000 C 08/29/14 114.0 0.30 0.44
UTX 140829C00115000 C 08/29/14 115.0 0.19 0.26
UTX 140829C00116000 C 08/29/14 116.0 0.11 0.15
UTX 140829C00117000 C 08/29/14 117.0 0.07 0.13
UTX 140829C00118000 C 08/29/14 118.0 0.04 0.09
UTX 140829C00119000 C 08/29/14 119.0 0.02 0.06
UTX 140829C00120000 C 08/29/14 120.0 0.01 0.05
UTX 140829C00121000 C 08/29/14 121.0 0.00 0.05
UTX 140829C00122000 C 08/29/14 122.0 0.00 0.04
UTX 140829C00123000 C 08/29/14 123.0 0.00 0.03
UTX 140829C00124000 C 08/29/14 124.0 0.00 0.03
UTX 140829C00125000 C 08/29/14 125.0 0.00 0.03
UTX 140829C00126000 C 08/29/14 126.0 0.00 0.03
UTX 140829C00127000 C 08/29/14 127.0 0.00 0.03
UTX 140829C00128000 C 08/29/14 128.0 0.00 0.03
UTX 140829C00129000 C 08/29/14 129.0 0.00 0.03
UTX 140829C00130000 C 08/29/14 130.0 0.00 0.03
UTX 140829P00099000 P 08/29/14 99.0 0.12 0.24
UTX 140829P00100000 P 08/29/14 100.0 0.15 0.28
UTX 140829P00101000 P 08/29/14 101.0 0.19 0.34
UTX 140829P00102000 P 08/29/14 102.0 0.26 0.40
UTX 140829P00103000 P 08/29/14 103.0 0.31 0.46
UTX 140829P00104000 P 08/29/14 104.0 0.42 0.59
UTX 140829P00105000 P 08/29/14 105.0 0.66 0.74
UTX 140829P00106000 P 08/29/14 106.0 0.85 0.95
UTX 140829P00107000 P 08/29/14 107.0 1.09 1.21
UTX 140829P00108000 P 08/29/14 108.0 1.39 1.54
UTX 140829P00109000 P 08/29/14 109.0 1.79 1.88
UTX 140829P00110000 P 08/29/14 110.0 2.21 2.45
UTX 140829P00111000 P 08/29/14 111.0 2.76 3.05
UTX 140829P00112000 P 08/29/14 112.0 3.40 3.75
UTX 140829P00113000 P 08/29/14 113.0 3.45 4.50
UTX 140829P00114000 P 08/29/14 114.0 4.10 5.30
UTX 140829P00115000 P 08/29/14 115.0 4.95 6.25
UTX 140829P00116000 P 08/29/14 116.0 5.75 7.15
UTX 140829P00117000 P 08/29/14 117.0 6.70 8.10
UTX 140829P00118000 P 08/29/14 118.0 7.65 9.10
UTX 140829P00119000 P 08/29/14 119.0 8.55 10.10
UTX 140829P00120000 P 08/29/14 120.0 9.60 11.20
UTX 140829P00121000 P 08/29/14 121.0 10.60 12.20
UTX 140829P00122000 P 08/29/14 122.0 11.60 13.35
UTX 140829P00123000 P 08/29/14 123.0 12.60 15.00
UTX 140829P00124000 P 08/29/14 124.0 13.35 15.10
UTX 140829P00125000 P 08/29/14 125.0 14.35 16.35
UTX 140829P00126000 P 08/29/14 126.0 15.35 17.10
UTX 140829P00127000 P 08/29/14 127.0 16.10 18.60
UTX 140829P00128000 P 08/29/14 128.0 16.90 19.45
UTX 140829P00129000 P 08/29/14 129.0 17.90 20.45
UTX 140829P00130000 P 08/29/14 130.0 19.05 21.45
UTX 140920C00060000 C 09/20/14 60.0 49.50 51.45
UTX 140920C00065000 C 09/20/14 65.0 44.50 46.50
UTX 140920C00070000 C 09/20/14 70.0 39.50 41.50
UTX 140920C00075000 C 09/20/14 75.0 34.35 36.70
UTX 140920C00080000 C 09/20/14 80.0 29.20 31.70
UTX 140920C00085000 C 09/20/14 85.0 24.50 26.00
UTX 140920C00090000 C 09/20/14 90.0 19.55 21.00
UTX 140920C00095000 C 09/20/14 95.0 14.50 16.15
UTX 140920C00100000 C 09/20/14 100.0 9.70 11.20
UTX 140920C00105000 C 09/20/14 105.0 5.25 5.60
UTX 140920C00110000 C 09/20/14 110.0 2.03 2.09
UTX 140920C00115000 C 09/20/14 115.0 0.43 0.48
UTX 140920C00120000 C 09/20/14 120.0 0.06 0.12
UTX 140920C00125000 C 09/20/14 125.0 0.00 0.04
UTX 140920C00130000 C 09/20/14 130.0 0.00 0.03
UTX 140920C00135000 C 09/20/14 135.0 0.00 0.03
UTX 140920C00140000 C 09/20/14 140.0 0.00 0.03
UTX 140920C00145000 C 09/20/14 145.0 0.00 0.03
UTX 140920C00150000 C 09/20/14 150.0 0.00 0.03
UTX 140920C00155000 C 09/20/14 155.0 0.00 0.02
UTX 140920C00160000 C 09/20/14 160.0 0.00 0.02
UTX 140920C00165000 C 09/20/14 165.0 0.00 0.02
UTX 140920C00170000 C 09/20/14 170.0 0.00 0.02
UTX 140920P00060000 P 09/20/14 60.0 0.00 0.02
UTX 140920P00065000 P 09/20/14 65.0 0.02 0.03
UTX 140920P00070000 P 09/20/14 70.0 0.02 0.04
UTX 140920P00075000 P 09/20/14 75.0 0.03 0.05
UTX 140920P00080000 P 09/20/14 80.0 0.04 0.06
UTX 140920P00085000 P 09/20/14 85.0 0.04 0.10
UTX 140920P00090000 P 09/20/14 90.0 0.08 0.15
UTX 140920P00095000 P 09/20/14 95.0 0.17 0.26
UTX 140920P00100000 P 09/20/14 100.0 0.40 0.47
UTX 140920P00105000 P 09/20/14 105.0 1.05 1.11
UTX 140920P00110000 P 09/20/14 110.0 2.76 2.84
UTX 140920P00115000 P 09/20/14 115.0 5.80 6.45
UTX 140920P00120000 P 09/20/14 120.0 9.65 11.30
UTX 140920P00125000 P 09/20/14 125.0 14.60 16.60
UTX 140920P00130000 P 09/20/14 130.0 18.85 21.15
UTX 140920P00135000 P 09/20/14 135.0 24.15 26.20
UTX 140920P00140000 P 09/20/14 140.0 29.15 31.20
UTX 140920P00145000 P 09/20/14 145.0 34.15 36.20
UTX 140920P00150000 P 09/20/14 150.0 39.15 41.10
UTX 140920P00155000 P 09/20/14 155.0 44.20 46.05
UTX 140920P00160000 P 09/20/14 160.0 49.20 51.05
UTX 140920P00165000 P 09/20/14 165.0 54.15 56.05
UTX 140920P00170000 P 09/20/14 170.0 59.10 61.05
UTX 141122C00060000 C 11/22/14 60.0 49.50 51.15
UTX 141122C00065000 C 11/22/14 65.0 44.40 46.15
UTX 141122C00070000 C 11/22/14 70.0 39.45 41.15
UTX 141122C00075000 C 11/22/14 75.0 34.30 36.15
UTX 141122C00080000 C 11/22/14 80.0 29.55 31.10
UTX 141122C00085000 C 11/22/14 85.0 24.45 26.15
UTX 141122C00090000 C 11/22/14 90.0 19.65 21.20
UTX 141122C00095000 C 11/22/14 95.0 14.80 15.70
UTX 141122C00100000 C 11/22/14 100.0 10.30 11.10
UTX 141122C00105000 C 11/22/14 105.0 6.40 6.60
UTX 141122C00110000 C 11/22/14 110.0 3.35 3.45
UTX 141122C00115000 C 11/22/14 115.0 1.39 1.46
UTX 141122C00120000 C 11/22/14 120.0 0.47 0.54
UTX 141122C00125000 C 11/22/14 125.0 0.15 0.18
UTX 141122C00130000 C 11/22/14 130.0 0.05 0.08
UTX 141122C00135000 C 11/22/14 135.0 0.01 0.05
UTX 141122C00140000 C 11/22/14 140.0 0.00 0.05
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.03
UTX 141122C00150000 C 11/22/14 150.0 0.00 0.03
UTX 141122C00155000 C 11/22/14 155.0 0.00 0.03
UTX 141122C00160000 C 11/22/14 160.0 0.00 0.03
UTX 141122C00165000 C 11/22/14 165.0 0.00 0.03
UTX 141122C00170000 C 11/22/14 170.0 0.00 0.03
UTX 141122C00175000 C 11/22/14 175.0 0.00 0.03
UTX 141122P00060000 P 11/22/14 60.0 0.02 0.07
UTX 141122P00065000 P 11/22/14 65.0 0.04 0.08
UTX 141122P00070000 P 11/22/14 70.0 0.06 0.11
UTX 141122P00075000 P 11/22/14 75.0 0.09 0.18
UTX 141122P00080000 P 11/22/14 80.0 0.14 0.20
UTX 141122P00085000 P 11/22/14 85.0 0.24 0.33
UTX 141122P00090000 P 11/22/14 90.0 0.40 0.45
UTX 141122P00095000 P 11/22/14 95.0 0.69 0.78
UTX 141122P00100000 P 11/22/14 100.0 1.26 1.35
UTX 141122P00105000 P 11/22/14 105.0 2.38 2.49
UTX 141122P00110000 P 11/22/14 110.0 4.40 4.50
UTX 141122P00115000 P 11/22/14 115.0 7.50 7.65
UTX 141122P00120000 P 11/22/14 120.0 11.05 11.95
UTX 141122P00125000 P 11/22/14 125.0 15.65 16.60
UTX 141122P00130000 P 11/22/14 130.0 20.00 21.70
UTX 141122P00135000 P 11/22/14 135.0 24.95 26.50
UTX 141122P00140000 P 11/22/14 140.0 29.85 31.65
UTX 141122P00145000 P 11/22/14 145.0 34.90 36.50
UTX 141122P00150000 P 11/22/14 150.0 39.65 41.50
UTX 141122P00155000 P 11/22/14 155.0 44.75 46.50
UTX 141122P00160000 P 11/22/14 160.0 49.70 51.50
UTX 141122P00165000 P 11/22/14 165.0 54.60 56.55
UTX 141122P00170000 P 11/22/14 170.0 59.60 61.55
UTX 141122P00175000 P 11/22/14 175.0 64.75 66.95
UTX 150117C00040000 C 01/17/15 40.0 69.30 71.15
UTX 150117C00042500 C 01/17/15 42.5 66.95 69.00
UTX 150117C00045000 C 01/17/15 45.0 64.25 66.15
UTX 150117C00047500 C 01/17/15 47.5 61.75 63.65
UTX 150117C00050000 C 01/17/15 50.0 59.25 61.15
UTX 150117C00055000 C 01/17/15 55.0 54.30 56.15
UTX 150117C00060000 C 01/17/15 60.0 49.20 51.15
UTX 150117C00065000 C 01/17/15 65.0 44.20 46.15
UTX 150117C00067500 C 01/17/15 67.5 41.80 43.65
UTX 150117C00070000 C 01/17/15 70.0 39.50 41.15
UTX 150117C00072500 C 01/17/15 72.5 37.00 38.65
UTX 150117C00075000 C 01/17/15 75.0 34.50 36.15
UTX 150117C00077500 C 01/17/15 77.5 32.00 33.65
UTX 150117C00080000 C 01/17/15 80.0 29.30 31.15
UTX 150117C00082500 C 01/17/15 82.5 27.05 28.70
UTX 150117C00085000 C 01/17/15 85.0 24.60 26.25
UTX 150117C00087500 C 01/17/15 87.5 22.10 23.75
UTX 150117C00090000 C 01/17/15 90.0 19.80 20.40
UTX 150117C00092500 C 01/17/15 92.5 17.45 18.25
UTX 150117C00095000 C 01/17/15 95.0 15.15 15.80
UTX 150117C00097500 C 01/17/15 97.5 12.90 13.35
UTX 150117C00100000 C 01/17/15 100.0 10.85 11.80
UTX 150117C00105000 C 01/17/15 105.0 7.20 7.35
UTX 150117C00110000 C 01/17/15 110.0 4.25 4.35
UTX 150117C00115000 C 01/17/15 115.0 2.20 2.27
UTX 150117C00120000 C 01/17/15 120.0 1.00 1.04
UTX 150117C00125000 C 01/17/15 125.0 0.39 0.45
UTX 150117C00130000 C 01/17/15 130.0 0.12 0.20
UTX 150117C00135000 C 01/17/15 135.0 0.04 0.10
UTX 150117C00140000 C 01/17/15 140.0 0.02 0.07
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.05
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.04
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.04
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.04
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.03
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.03
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.04
UTX 150117P00045000 P 01/17/15 45.0 0.01 0.05
UTX 150117P00047500 P 01/17/15 47.5 0.00 0.07
UTX 150117P00050000 P 01/17/15 50.0 0.01 0.07
UTX 150117P00055000 P 01/17/15 55.0 0.03 0.10
UTX 150117P00060000 P 01/17/15 60.0 0.06 0.11
UTX 150117P00065000 P 01/17/15 65.0 0.09 0.15
UTX 150117P00067500 P 01/17/15 67.5 0.10 0.19
UTX 150117P00070000 P 01/17/15 70.0 0.13 0.21
UTX 150117P00072500 P 01/17/15 72.5 0.17 0.20
UTX 150117P00075000 P 01/17/15 75.0 0.22 0.28
UTX 150117P00077500 P 01/17/15 77.5 0.28 0.35
UTX 150117P00080000 P 01/17/15 80.0 0.34 0.42
UTX 150117P00082500 P 01/17/15 82.5 0.41 0.48
UTX 150117P00085000 P 01/17/15 85.0 0.50 0.55
UTX 150117P00087500 P 01/17/15 87.5 0.62 0.68
UTX 150117P00090000 P 01/17/15 90.0 0.77 0.85
UTX 150117P00092500 P 01/17/15 92.5 0.96 1.03
UTX 150117P00095000 P 01/17/15 95.0 1.21 1.28
UTX 150117P00097500 P 01/17/15 97.5 1.54 1.61
UTX 150117P00100000 P 01/17/15 100.0 2.01 2.08
UTX 150117P00105000 P 01/17/15 105.0 3.25 3.40
UTX 150117P00110000 P 01/17/15 110.0 5.35 5.50
UTX 150117P00115000 P 01/17/15 115.0 8.30 8.45
UTX 150117P00120000 P 01/17/15 120.0 12.00 12.40
UTX 150117P00125000 P 01/17/15 125.0 15.60 16.85
UTX 150117P00130000 P 01/17/15 130.0 20.10 21.80
UTX 150117P00135000 P 01/17/15 135.0 24.85 26.60
UTX 150117P00140000 P 01/17/15 140.0 29.95 31.50
UTX 150117P00145000 P 01/17/15 145.0 34.90 36.55
UTX 150117P00150000 P 01/17/15 150.0 39.80 41.50
UTX 150117P00155000 P 01/17/15 155.0 44.45 46.55
UTX 150117P00160000 P 01/17/15 160.0 49.75 51.50
UTX 150117P00165000 P 01/17/15 165.0 54.70 57.05
UTX 150220C00060000 C 02/20/15 60.0 49.25 52.05
UTX 150220C00065000 C 02/20/15 65.0 42.70 47.00
UTX 150220C00070000 C 02/20/15 70.0 39.20 41.25
UTX 150220C00075000 C 02/20/15 75.0 34.20 36.15
UTX 150220C00080000 C 02/20/15 80.0 29.20 31.15
UTX 150220C00085000 C 02/20/15 85.0 24.30 26.20
UTX 150220C00090000 C 02/20/15 90.0 19.90 21.05
UTX 150220C00095000 C 02/20/15 95.0 15.35 16.40
UTX 150220C00100000 C 02/20/15 100.0 11.20 12.10
UTX 150220C00105000 C 02/20/15 105.0 7.65 7.85
UTX 150220C00110000 C 02/20/15 110.0 4.75 4.95
UTX 150220C00115000 C 02/20/15 115.0 2.70 2.80
UTX 150220C00120000 C 02/20/15 120.0 1.32 1.44
UTX 150220C00125000 C 02/20/15 125.0 0.56 0.71
UTX 150220C00130000 C 02/20/15 130.0 0.26 0.34
UTX 150220C00135000 C 02/20/15 135.0 0.08 0.17
UTX 150220C00140000 C 02/20/15 140.0 0.02 0.10
UTX 150220C00145000 C 02/20/15 145.0 0.01 0.07
UTX 150220C00150000 C 02/20/15 150.0 0.00 0.06
UTX 150220C00155000 C 02/20/15 155.0 0.00 0.05
UTX 150220C00160000 C 02/20/15 160.0 0.00 0.04
UTX 150220C00165000 C 02/20/15 165.0 0.00 0.04
UTX 150220C00170000 C 02/20/15 170.0 0.00 0.04
UTX 150220C00175000 C 02/20/15 175.0 0.00 0.03
UTX 150220P00060000 P 02/20/15 60.0 0.09 0.15
UTX 150220P00065000 P 02/20/15 65.0 0.13 0.24
UTX 150220P00070000 P 02/20/15 70.0 0.21 0.32
UTX 150220P00075000 P 02/20/15 75.0 0.32 0.42
UTX 150220P00080000 P 02/20/15 80.0 0.47 0.58
UTX 150220P00085000 P 02/20/15 85.0 0.70 0.79
UTX 150220P00090000 P 02/20/15 90.0 1.08 1.12
UTX 150220P00095000 P 02/20/15 95.0 1.62 1.72
UTX 150220P00100000 P 02/20/15 100.0 2.58 2.68
UTX 150220P00105000 P 02/20/15 105.0 4.05 4.20
UTX 150220P00110000 P 02/20/15 110.0 6.20 6.35
UTX 150220P00115000 P 02/20/15 115.0 9.20 9.35
UTX 150220P00120000 P 02/20/15 120.0 12.85 13.10
UTX 150220P00125000 P 02/20/15 125.0 16.40 17.70
UTX 150220P00130000 P 02/20/15 130.0 20.95 22.60
UTX 150220P00135000 P 02/20/15 135.0 25.35 27.70
UTX 150220P00140000 P 02/20/15 140.0 29.40 32.25
UTX 150220P00145000 P 02/20/15 145.0 35.20 37.25
UTX 150220P00150000 P 02/20/15 150.0 39.35 42.20
UTX 150220P00155000 P 02/20/15 155.0 44.65 48.40
UTX 150220P00160000 P 02/20/15 160.0 49.35 52.95
UTX 150220P00165000 P 02/20/15 165.0 54.60 58.20
UTX 150220P00170000 P 02/20/15 170.0 59.70 62.80
UTX 150220P00175000 P 02/20/15 175.0 64.60 68.30
UTX 160115C00055000 C 01/15/16 55.0 52.90 57.05
UTX 160115C00060000 C 01/15/16 60.0 47.80 52.15
UTX 160115C00065000 C 01/15/16 65.0 44.05 47.05
UTX 160115C00070000 C 01/15/16 70.0 38.75 42.35
UTX 160115C00075000 C 01/15/16 75.0 34.45 36.80
UTX 160115C00080000 C 01/15/16 80.0 29.90 31.50
UTX 160115C00085000 C 01/15/16 85.0 25.45 27.15
UTX 160115C00090000 C 01/15/16 90.0 21.50 23.00
UTX 160115C00095000 C 01/15/16 95.0 17.45 18.35
UTX 160115C00097500 C 01/15/16 97.5 15.65 16.25
UTX 160115C00100000 C 01/15/16 100.0 14.10 14.35
UTX 160115C00105000 C 01/15/16 105.0 11.05 11.30
UTX 160115C00110000 C 01/15/16 110.0 8.50 8.70
UTX 160115C00115000 C 01/15/16 115.0 6.30 6.55
UTX 160115C00120000 C 01/15/16 120.0 4.60 4.80
UTX 160115C00125000 C 01/15/16 125.0 3.30 3.50
UTX 160115C00130000 C 01/15/16 130.0 2.33 2.47
UTX 160115C00135000 C 01/15/16 135.0 1.61 1.74
UTX 160115C00140000 C 01/15/16 140.0 1.09 1.23
UTX 160115C00145000 C 01/15/16 145.0 0.77 0.88
UTX 160115C00150000 C 01/15/16 150.0 0.51 0.62
UTX 160115C00155000 C 01/15/16 155.0 0.34 0.45
UTX 160115C00160000 C 01/15/16 160.0 0.25 0.34
UTX 160115C00165000 C 01/15/16 165.0 0.12 0.26
UTX 160115C00170000 C 01/15/16 170.0 0.08 0.21
UTX 160115C00175000 C 01/15/16 175.0 0.05 0.17
UTX 160115P00055000 P 01/15/16 55.0 0.45 0.60
UTX 160115P00060000 P 01/15/16 60.0 0.63 0.73
UTX 160115P00065000 P 01/15/16 65.0 0.86 0.98
UTX 160115P00070000 P 01/15/16 70.0 1.18 1.30
UTX 160115P00075000 P 01/15/16 75.0 1.58 1.71
UTX 160115P00080000 P 01/15/16 80.0 2.12 2.27
UTX 160115P00085000 P 01/15/16 85.0 2.85 3.05
UTX 160115P00090000 P 01/15/16 90.0 3.80 4.00
UTX 160115P00095000 P 01/15/16 95.0 5.10 5.30
UTX 160115P00097500 P 01/15/16 97.5 5.85 6.05
UTX 160115P00100000 P 01/15/16 100.0 6.70 6.90
UTX 160115P00105000 P 01/15/16 105.0 8.70 8.95
UTX 160115P00110000 P 01/15/16 110.0 11.10 11.40
UTX 160115P00115000 P 01/15/16 115.0 14.00 14.30
UTX 160115P00120000 P 01/15/16 120.0 17.30 17.55
UTX 160115P00125000 P 01/15/16 125.0 21.00 21.25
UTX 160115P00130000 P 01/15/16 130.0 23.55 25.35
UTX 160115P00135000 P 01/15/16 135.0 27.70 29.70
UTX 160115P00140000 P 01/15/16 140.0 32.15 34.30
UTX 160115P00145000 P 01/15/16 145.0 36.70 38.70
UTX 160115P00150000 P 01/15/16 150.0 41.40 43.75
UTX 160115P00155000 P 01/15/16 155.0 46.20 49.00
UTX 160115P00160000 P 01/15/16 160.0 51.00 54.30
UTX 160115P00165000 P 01/15/16 165.0 55.40 59.05
UTX 160115P00170000 P 01/15/16 170.0 60.80 64.05
UTX 160115P00175000 P 01/15/16 175.0 65.20 68.85

OPRA data is delayed 15 minutes.