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 (2014-10-17)Premium Content

United Technologies Corporation (UTX)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 141122C00060000 C 11/22/14 60.0 48.40 51.90
UTX 141122C00065000 C 11/22/14 65.0 43.00 46.85
UTX 141122C00070000 C 11/22/14 70.0 38.40 41.35
UTX 141122C00075000 C 11/22/14 75.0 33.40 36.90
UTX 141122C00079000 C 11/22/14 79.0 29.85 32.70
UTX 141122C00080000 C 11/22/14 80.0 28.40 31.90
UTX 141122C00081000 C 11/22/14 81.0 28.10 30.10
UTX 141122C00084000 C 11/22/14 84.0 24.85 27.70
UTX 141122C00085000 C 11/22/14 85.0 24.10 26.10
UTX 141122C00086000 C 11/22/14 86.0 22.85 25.70
UTX 141122C00089000 C 11/22/14 89.0 20.05 22.05
UTX 141122C00090000 C 11/22/14 90.0 19.75 20.45
UTX 141122C00091000 C 11/22/14 91.0 17.40 20.70
UTX 141122C00092000 C 11/22/14 92.0 17.30 18.90
UTX 141122C00093000 C 11/22/14 93.0 15.40 18.70
UTX 141122C00094000 C 11/22/14 94.0 15.30 16.90
UTX 141122C00095000 C 11/22/14 95.0 15.05 15.45
UTX 141122C00096000 C 11/22/14 96.0 13.25 15.15
UTX 141122C00097000 C 11/22/14 97.0 12.25 14.15
UTX 141122C00098000 C 11/22/14 98.0 11.30 12.75
UTX 141122C00099000 C 11/22/14 99.0 10.30 11.45
UTX 141122C00100000 C 11/22/14 100.0 10.05 10.35
UTX 141122C00101000 C 11/22/14 101.0 8.65 9.30
UTX 141122C00102000 C 11/22/14 102.0 8.05 8.30
UTX 141122C00103000 C 11/22/14 103.0 6.60 7.30
UTX 141122C00104000 C 11/22/14 104.0 6.05 6.30
UTX 141122C00105000 C 11/22/14 105.0 5.05 5.30
UTX 141122C00106000 C 11/22/14 106.0 3.95 4.30
UTX 141122C00107000 C 11/22/14 107.0 3.05 3.35
UTX 141122C00108000 C 11/22/14 108.0 2.06 2.30
UTX 141122C00109000 C 11/22/14 109.0 1.03 1.28
UTX 141122C00110000 C 11/22/14 110.0 0.16 0.30
UTX 141122C00111000 C 11/22/14 111.0 0.00 0.02
UTX 141122C00112000 C 11/22/14 112.0 0.00 0.02
UTX 141122C00113000 C 11/22/14 113.0 0.00 0.02
UTX 141122C00114000 C 11/22/14 114.0 0.00 0.02
UTX 141122C00115000 C 11/22/14 115.0 0.00 0.01
UTX 141122C00116000 C 11/22/14 116.0 0.00 0.02
UTX 141122C00117000 C 11/22/14 117.0 0.00 0.02
UTX 141122C00118000 C 11/22/14 118.0 0.00 0.02
UTX 141122C00119000 C 11/22/14 119.0 0.00 0.02
UTX 141122C00120000 C 11/22/14 120.0 0.00 0.01
UTX 141122C00121000 C 11/22/14 121.0 0.00 0.02
UTX 141122C00122000 C 11/22/14 122.0 0.00 0.02
UTX 141122C00123000 C 11/22/14 123.0 0.00 0.02
UTX 141122C00124000 C 11/22/14 124.0 0.00 0.02
UTX 141122C00125000 C 11/22/14 125.0 0.00 0.02
UTX 141122C00126000 C 11/22/14 126.0 0.00 0.02
UTX 141122C00130000 C 11/22/14 130.0 0.00 0.02
UTX 141122C00135000 C 11/22/14 135.0 0.00 0.02
UTX 141122C00140000 C 11/22/14 140.0 0.00 0.02
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.01
UTX 141122C00150000 C 11/22/14 150.0 0.00 0.02
UTX 141122C00155000 C 11/22/14 155.0 0.00 0.02
UTX 141122C00160000 C 11/22/14 160.0 0.00 0.02
UTX 141122C00165000 C 11/22/14 165.0 0.00 0.02
UTX 141122C00170000 C 11/22/14 170.0 0.00 0.02
UTX 141122C00175000 C 11/22/14 175.0 0.00 0.02
UTX 141122P00060000 P 11/22/14 60.0 0.00 0.01
UTX 141122P00065000 P 11/22/14 65.0 0.00 0.01
UTX 141122P00070000 P 11/22/14 70.0 0.00 0.01
UTX 141122P00075000 P 11/22/14 75.0 0.00 0.01
UTX 141122P00079000 P 11/22/14 79.0 0.00 0.02
UTX 141122P00080000 P 11/22/14 80.0 0.00 0.01
UTX 141122P00081000 P 11/22/14 81.0 0.00 0.02
UTX 141122P00084000 P 11/22/14 84.0 0.00 0.02
UTX 141122P00085000 P 11/22/14 85.0 0.00 0.01
UTX 141122P00086000 P 11/22/14 86.0 0.00 0.02
UTX 141122P00089000 P 11/22/14 89.0 0.00 0.02
UTX 141122P00090000 P 11/22/14 90.0 0.00 0.02
UTX 141122P00091000 P 11/22/14 91.0 0.00 0.02
UTX 141122P00092000 P 11/22/14 92.0 0.00 0.02
UTX 141122P00093000 P 11/22/14 93.0 0.00 0.02
UTX 141122P00094000 P 11/22/14 94.0 0.00 0.02
UTX 141122P00095000 P 11/22/14 95.0 0.00 0.01
UTX 141122P00096000 P 11/22/14 96.0 0.00 0.02
UTX 141122P00097000 P 11/22/14 97.0 0.00 0.02
UTX 141122P00098000 P 11/22/14 98.0 0.00 0.02
UTX 141122P00099000 P 11/22/14 99.0 0.00 0.02
UTX 141122P00100000 P 11/22/14 100.0 0.00 0.02
UTX 141122P00101000 P 11/22/14 101.0 0.00 0.02
UTX 141122P00102000 P 11/22/14 102.0 0.00 0.02
UTX 141122P00103000 P 11/22/14 103.0 0.00 0.02
UTX 141122P00104000 P 11/22/14 104.0 0.00 0.02
UTX 141122P00105000 P 11/22/14 105.0 0.00 0.02
UTX 141122P00106000 P 11/22/14 106.0 0.00 0.02
UTX 141122P00107000 P 11/22/14 107.0 0.00 0.02
UTX 141122P00108000 P 11/22/14 108.0 0.00 0.02
UTX 141122P00109000 P 11/22/14 109.0 0.00 0.02
UTX 141122P00110000 P 11/22/14 110.0 0.00 0.04
UTX 141122P00111000 P 11/22/14 111.0 0.59 1.09
UTX 141122P00112000 P 11/22/14 112.0 1.36 2.08
UTX 141122P00113000 P 11/22/14 113.0 2.32 3.20
UTX 141122P00114000 P 11/22/14 114.0 3.30 4.25
UTX 141122P00115000 P 11/22/14 115.0 4.35 5.25
UTX 141122P00116000 P 11/22/14 116.0 5.30 6.45
UTX 141122P00117000 P 11/22/14 117.0 6.30 7.45
UTX 141122P00118000 P 11/22/14 118.0 7.30 8.45
UTX 141122P00119000 P 11/22/14 119.0 8.25 9.45
UTX 141122P00120000 P 11/22/14 120.0 9.30 10.40
UTX 141122P00121000 P 11/22/14 121.0 10.10 11.65
UTX 141122P00122000 P 11/22/14 122.0 11.10 12.05
UTX 141122P00123000 P 11/22/14 123.0 12.10 13.05
UTX 141122P00124000 P 11/22/14 124.0 13.10 14.05
UTX 141122P00125000 P 11/22/14 125.0 14.10 15.45
UTX 141122P00126000 P 11/22/14 126.0 15.10 16.05
UTX 141122P00130000 P 11/22/14 130.0 19.10 20.70
UTX 141122P00135000 P 11/22/14 135.0 23.90 26.45
UTX 141122P00140000 P 11/22/14 140.0 28.90 30.90
UTX 141122P00145000 P 11/22/14 145.0 33.90 36.45
UTX 141122P00150000 P 11/22/14 150.0 38.90 41.45
UTX 141122P00155000 P 11/22/14 155.0 43.90 45.05
UTX 141122P00160000 P 11/22/14 160.0 48.90 50.05
UTX 141122P00165000 P 11/22/14 165.0 53.90 55.90
UTX 141122P00170000 P 11/22/14 170.0 58.90 60.90
UTX 141122P00175000 P 11/22/14 175.0 63.90 65.90
UTX 141128C00070000 C 11/28/14 70.0 39.10 41.10
UTX 141128C00075000 C 11/28/14 75.0 34.10 36.10
UTX 141128C00080000 C 11/28/14 80.0 29.15 30.75
UTX 141128C00085000 C 11/28/14 85.0 24.15 26.50
UTX 141128C00087000 C 11/28/14 87.0 21.65 24.10
UTX 141128C00088000 C 11/28/14 88.0 21.15 23.55
UTX 141128C00089000 C 11/28/14 89.0 20.15 21.90
UTX 141128C00090000 C 11/28/14 90.0 19.30 20.90
UTX 141128C00091000 C 11/28/14 91.0 18.30 19.90
UTX 141128C00092000 C 11/28/14 92.0 17.30 19.35
UTX 141128C00093000 C 11/28/14 93.0 16.30 17.90
UTX 141128C00094000 C 11/28/14 94.0 15.20 16.90
UTX 141128C00095000 C 11/28/14 95.0 14.30 15.90
UTX 141128C00096000 C 11/28/14 96.0 13.30 14.45
UTX 141128C00097000 C 11/28/14 97.0 12.30 13.45
UTX 141128C00098000 C 11/28/14 98.0 11.35 12.85
UTX 141128C00099000 C 11/28/14 99.0 10.80 11.45
UTX 141128C00100000 C 11/28/14 100.0 9.85 10.50
UTX 141128C00101000 C 11/28/14 101.0 8.85 9.45
UTX 141128C00102000 C 11/28/14 102.0 7.80 8.50
UTX 141128C00103000 C 11/28/14 103.0 6.80 7.50
UTX 141128C00104000 C 11/28/14 104.0 5.85 6.50
UTX 141128C00105000 C 11/28/14 105.0 4.95 5.50
UTX 141128C00106000 C 11/28/14 106.0 4.10 4.45
UTX 141128C00107000 C 11/28/14 107.0 3.15 3.50
UTX 141128C00108000 C 11/28/14 108.0 2.17 2.48
UTX 141128C00109000 C 11/28/14 109.0 1.44 1.54
UTX 141128C00110000 C 11/28/14 110.0 0.73 0.80
UTX 141128C00111000 C 11/28/14 111.0 0.28 0.34
UTX 141128C00112000 C 11/28/14 112.0 0.06 0.13
UTX 141128C00113000 C 11/28/14 113.0 0.00 0.05
UTX 141128C00114000 C 11/28/14 114.0 0.00 0.03
UTX 141128C00115000 C 11/28/14 115.0 0.00 0.03
UTX 141128C00116000 C 11/28/14 116.0 0.00 0.03
UTX 141128C00117000 C 11/28/14 117.0 0.00 0.03
UTX 141128C00118000 C 11/28/14 118.0 0.00 0.03
UTX 141128C00119000 C 11/28/14 119.0 0.00 0.03
UTX 141128C00120000 C 11/28/14 120.0 0.00 0.03
UTX 141128C00121000 C 11/28/14 121.0 0.00 0.02
UTX 141128C00122000 C 11/28/14 122.0 0.00 0.02
UTX 141128C00123000 C 11/28/14 123.0 0.00 0.02
UTX 141128C00124000 C 11/28/14 124.0 0.00 0.02
UTX 141128C00125000 C 11/28/14 125.0 0.00 0.02
UTX 141128C00130000 C 11/28/14 130.0 0.00 0.02
UTX 141128C00135000 C 11/28/14 135.0 0.00 0.02
UTX 141128C00140000 C 11/28/14 140.0 0.00 0.02
UTX 141128C00145000 C 11/28/14 145.0 0.00 0.02
UTX 141128C00150000 C 11/28/14 150.0 0.00 0.02
UTX 141128P00070000 P 11/28/14 70.0 0.00 0.02
UTX 141128P00075000 P 11/28/14 75.0 0.00 0.02
UTX 141128P00080000 P 11/28/14 80.0 0.00 0.02
UTX 141128P00085000 P 11/28/14 85.0 0.00 0.02
UTX 141128P00087000 P 11/28/14 87.0 0.00 0.02
UTX 141128P00088000 P 11/28/14 88.0 0.00 0.02
UTX 141128P00089000 P 11/28/14 89.0 0.00 0.02
UTX 141128P00090000 P 11/28/14 90.0 0.00 0.02
UTX 141128P00091000 P 11/28/14 91.0 0.00 0.02
UTX 141128P00092000 P 11/28/14 92.0 0.00 0.02
UTX 141128P00093000 P 11/28/14 93.0 0.00 0.02
UTX 141128P00094000 P 11/28/14 94.0 0.00 0.03
UTX 141128P00095000 P 11/28/14 95.0 0.00 0.03
UTX 141128P00096000 P 11/28/14 96.0 0.00 0.03
UTX 141128P00097000 P 11/28/14 97.0 0.00 0.03
UTX 141128P00098000 P 11/28/14 98.0 0.00 0.04
UTX 141128P00099000 P 11/28/14 99.0 0.00 0.04
UTX 141128P00100000 P 11/28/14 100.0 0.00 0.04
UTX 141128P00101000 P 11/28/14 101.0 0.00 0.04
UTX 141128P00102000 P 11/28/14 102.0 0.00 0.04
UTX 141128P00103000 P 11/28/14 103.0 0.00 0.05
UTX 141128P00104000 P 11/28/14 104.0 0.00 0.07
UTX 141128P00105000 P 11/28/14 105.0 0.00 0.10
UTX 141128P00106000 P 11/28/14 106.0 0.01 0.12
UTX 141128P00107000 P 11/28/14 107.0 0.03 0.14
UTX 141128P00108000 P 11/28/14 108.0 0.09 0.16
UTX 141128P00109000 P 11/28/14 109.0 0.23 0.29
UTX 141128P00110000 P 11/28/14 110.0 0.50 0.57
UTX 141128P00111000 P 11/28/14 111.0 0.96 1.18
UTX 141128P00112000 P 11/28/14 112.0 1.64 2.05
UTX 141128P00113000 P 11/28/14 113.0 2.38 3.05
UTX 141128P00114000 P 11/28/14 114.0 3.35 4.05
UTX 141128P00115000 P 11/28/14 115.0 4.30 5.05
UTX 141128P00116000 P 11/28/14 116.0 5.30 6.20
UTX 141128P00117000 P 11/28/14 117.0 6.30 7.10
UTX 141128P00118000 P 11/28/14 118.0 7.30 8.40
UTX 141128P00119000 P 11/28/14 119.0 8.30 9.10
UTX 141128P00120000 P 11/28/14 120.0 9.20 10.45
UTX 141128P00121000 P 11/28/14 121.0 10.10 11.10
UTX 141128P00122000 P 11/28/14 122.0 11.10 12.10
UTX 141128P00123000 P 11/28/14 123.0 12.10 13.10
UTX 141128P00124000 P 11/28/14 124.0 13.10 14.10
UTX 141128P00125000 P 11/28/14 125.0 14.10 15.10
UTX 141128P00130000 P 11/28/14 130.0 18.85 20.20
UTX 141128P00135000 P 11/28/14 135.0 23.25 26.65
UTX 141128P00140000 P 11/28/14 140.0 28.90 30.90
UTX 141128P00145000 P 11/28/14 145.0 33.90 35.90
UTX 141128P00150000 P 11/28/14 150.0 38.90 40.90
UTX 141205C00080000 C 12/05/14 80.0 28.40 31.05
UTX 141205C00085000 C 12/05/14 85.0 23.35 26.70
UTX 141205C00087000 C 12/05/14 87.0 21.30 24.55
UTX 141205C00088000 C 12/05/14 88.0 20.65 23.55
UTX 141205C00089000 C 12/05/14 89.0 19.65 22.55
UTX 141205C00090000 C 12/05/14 90.0 18.45 21.75
UTX 141205C00091000 C 12/05/14 91.0 18.10 19.90
UTX 141205C00092000 C 12/05/14 92.0 17.30 18.90
UTX 141205C00093000 C 12/05/14 93.0 16.30 17.85
UTX 141205C00094000 C 12/05/14 94.0 15.30 16.85
UTX 141205C00095000 C 12/05/14 95.0 14.35 15.90
UTX 141205C00096000 C 12/05/14 96.0 13.35 14.85
UTX 141205C00097000 C 12/05/14 97.0 12.35 13.85
UTX 141205C00098000 C 12/05/14 98.0 11.35 12.90
UTX 141205C00099000 C 12/05/14 99.0 10.85 11.85
UTX 141205C00100000 C 12/05/14 100.0 9.85 10.80
UTX 141205C00101000 C 12/05/14 101.0 8.90 9.75
UTX 141205C00102000 C 12/05/14 102.0 7.85 8.75
UTX 141205C00103000 C 12/05/14 103.0 7.05 7.75
UTX 141205C00104000 C 12/05/14 104.0 5.90 6.80
UTX 141205C00105000 C 12/05/14 105.0 5.05 5.80
UTX 141205C00106000 C 12/05/14 106.0 4.15 4.85
UTX 141205C00107000 C 12/05/14 107.0 3.35 3.90
UTX 141205C00108000 C 12/05/14 108.0 2.46 2.97
UTX 141205C00109000 C 12/05/14 109.0 1.78 1.96
UTX 141205C00110000 C 12/05/14 110.0 1.09 1.23
UTX 141205C00111000 C 12/05/14 111.0 0.62 0.69
UTX 141205C00112000 C 12/05/14 112.0 0.28 0.38
UTX 141205C00113000 C 12/05/14 113.0 0.07 0.20
UTX 141205C00114000 C 12/05/14 114.0 0.02 0.09
UTX 141205C00115000 C 12/05/14 115.0 0.00 0.04
UTX 141205C00116000 C 12/05/14 116.0 0.00 0.04
UTX 141205C00117000 C 12/05/14 117.0 0.00 0.03
UTX 141205C00118000 C 12/05/14 118.0 0.00 0.03
UTX 141205C00119000 C 12/05/14 119.0 0.00 0.03
UTX 141205C00120000 C 12/05/14 120.0 0.00 0.03
UTX 141205C00121000 C 12/05/14 121.0 0.00 0.03
UTX 141205C00122000 C 12/05/14 122.0 0.00 0.03
UTX 141205C00125000 C 12/05/14 125.0 0.00 0.03
UTX 141205P00080000 P 12/05/14 80.0 0.00 0.02
UTX 141205P00085000 P 12/05/14 85.0 0.00 0.03
UTX 141205P00087000 P 12/05/14 87.0 0.00 0.03
UTX 141205P00088000 P 12/05/14 88.0 0.00 0.03
UTX 141205P00089000 P 12/05/14 89.0 0.00 0.03
UTX 141205P00090000 P 12/05/14 90.0 0.00 0.04
UTX 141205P00091000 P 12/05/14 91.0 0.00 0.04
UTX 141205P00092000 P 12/05/14 92.0 0.00 0.05
UTX 141205P00093000 P 12/05/14 93.0 0.00 0.05
UTX 141205P00094000 P 12/05/14 94.0 0.00 0.05
UTX 141205P00095000 P 12/05/14 95.0 0.00 0.05
UTX 141205P00096000 P 12/05/14 96.0 0.00 0.05
UTX 141205P00097000 P 12/05/14 97.0 0.01 0.05
UTX 141205P00098000 P 12/05/14 98.0 0.01 0.06
UTX 141205P00099000 P 12/05/14 99.0 0.01 0.07
UTX 141205P00100000 P 12/05/14 100.0 0.01 0.08
UTX 141205P00101000 P 12/05/14 101.0 0.02 0.09
UTX 141205P00102000 P 12/05/14 102.0 0.02 0.11
UTX 141205P00103000 P 12/05/14 103.0 0.04 0.14
UTX 141205P00104000 P 12/05/14 104.0 0.06 0.16
UTX 141205P00105000 P 12/05/14 105.0 0.09 0.15
UTX 141205P00106000 P 12/05/14 106.0 0.13 0.18
UTX 141205P00107000 P 12/05/14 107.0 0.21 0.26
UTX 141205P00108000 P 12/05/14 108.0 0.31 0.39
UTX 141205P00109000 P 12/05/14 109.0 0.56 0.62
UTX 141205P00110000 P 12/05/14 110.0 0.88 0.95
UTX 141205P00111000 P 12/05/14 111.0 1.36 1.51
UTX 141205P00112000 P 12/05/14 112.0 1.91 2.20
UTX 141205P00113000 P 12/05/14 113.0 2.50 3.25
UTX 141205P00114000 P 12/05/14 114.0 3.40 4.20
UTX 141205P00115000 P 12/05/14 115.0 4.35 5.05
UTX 141205P00116000 P 12/05/14 116.0 5.35 6.20
UTX 141205P00117000 P 12/05/14 117.0 6.30 7.45
UTX 141205P00118000 P 12/05/14 118.0 7.25 8.45
UTX 141205P00119000 P 12/05/14 119.0 8.25 9.40
UTX 141205P00120000 P 12/05/14 120.0 9.20 10.45
UTX 141205P00121000 P 12/05/14 121.0 10.10 11.15
UTX 141205P00122000 P 12/05/14 122.0 11.10 12.15
UTX 141205P00125000 P 12/05/14 125.0 14.10 15.15
UTX 141212C00090000 C 12/12/14 90.0 19.85 20.70
UTX 141212C00091000 C 12/12/14 91.0 18.85 19.75
UTX 141212C00092000 C 12/12/14 92.0 17.40 18.90
UTX 141212C00093000 C 12/12/14 93.0 16.40 17.75
UTX 141212C00094000 C 12/12/14 94.0 15.85 16.75
UTX 141212C00095000 C 12/12/14 95.0 14.85 15.75
UTX 141212C00096000 C 12/12/14 96.0 13.85 14.75
UTX 141212C00097000 C 12/12/14 97.0 12.40 13.90
UTX 141212C00098000 C 12/12/14 98.0 11.40 12.85
UTX 141212C00099000 C 12/12/14 99.0 10.90 11.75
UTX 141212C00100000 C 12/12/14 100.0 9.75 10.75
UTX 141212C00101000 C 12/12/14 101.0 8.95 9.80
UTX 141212C00102000 C 12/12/14 102.0 8.00 8.80
UTX 141212C00103000 C 12/12/14 103.0 6.95 7.85
UTX 141212C00104000 C 12/12/14 104.0 6.00 6.85
UTX 141212C00105000 C 12/12/14 105.0 5.10 5.90
UTX 141212C00106000 C 12/12/14 106.0 4.40 4.95
UTX 141212C00107000 C 12/12/14 107.0 3.45 4.05
UTX 141212C00108000 C 12/12/14 108.0 2.75 3.20
UTX 141212C00109000 C 12/12/14 109.0 2.09 2.18
UTX 141212C00110000 C 12/12/14 110.0 1.44 1.50
UTX 141212C00111000 C 12/12/14 111.0 0.90 0.98
UTX 141212C00112000 C 12/12/14 112.0 0.54 0.60
UTX 141212C00113000 C 12/12/14 113.0 0.28 0.34
UTX 141212C00114000 C 12/12/14 114.0 0.09 0.22
UTX 141212C00115000 C 12/12/14 115.0 0.03 0.13
UTX 141212C00116000 C 12/12/14 116.0 0.01 0.07
UTX 141212C00117000 C 12/12/14 117.0 0.00 0.05
UTX 141212C00118000 C 12/12/14 118.0 0.00 0.04
UTX 141212C00119000 C 12/12/14 119.0 0.00 0.03
UTX 141212C00120000 C 12/12/14 120.0 0.00 0.03
UTX 141212C00121000 C 12/12/14 121.0 0.00 0.03
UTX 141212C00125000 C 12/12/14 125.0 0.00 0.03
UTX 141212P00090000 P 12/12/14 90.0 0.00 0.05
UTX 141212P00091000 P 12/12/14 91.0 0.01 0.06
UTX 141212P00092000 P 12/12/14 92.0 0.01 0.06
UTX 141212P00093000 P 12/12/14 93.0 0.01 0.09
UTX 141212P00094000 P 12/12/14 94.0 0.01 0.08
UTX 141212P00095000 P 12/12/14 95.0 0.03 0.08
UTX 141212P00096000 P 12/12/14 96.0 0.02 0.09
UTX 141212P00097000 P 12/12/14 97.0 0.03 0.09
UTX 141212P00098000 P 12/12/14 98.0 0.03 0.10
UTX 141212P00099000 P 12/12/14 99.0 0.04 0.12
UTX 141212P00100000 P 12/12/14 100.0 0.05 0.14
UTX 141212P00101000 P 12/12/14 101.0 0.06 0.16
UTX 141212P00102000 P 12/12/14 102.0 0.08 0.19
UTX 141212P00103000 P 12/12/14 103.0 0.10 0.22
UTX 141212P00104000 P 12/12/14 104.0 0.14 0.19
UTX 141212P00105000 P 12/12/14 105.0 0.19 0.30
UTX 141212P00106000 P 12/12/14 106.0 0.29 0.40
UTX 141212P00107000 P 12/12/14 107.0 0.41 0.47
UTX 141212P00108000 P 12/12/14 108.0 0.59 0.65
UTX 141212P00109000 P 12/12/14 109.0 0.83 0.90
UTX 141212P00110000 P 12/12/14 110.0 1.19 1.25
UTX 141212P00111000 P 12/12/14 111.0 1.65 1.86
UTX 141212P00112000 P 12/12/14 112.0 2.22 2.36
UTX 141212P00113000 P 12/12/14 113.0 2.71 3.35
UTX 141212P00114000 P 12/12/14 114.0 3.50 4.25
UTX 141212P00115000 P 12/12/14 115.0 4.40 5.10
UTX 141212P00116000 P 12/12/14 116.0 5.35 6.20
UTX 141212P00117000 P 12/12/14 117.0 6.35 7.15
UTX 141212P00118000 P 12/12/14 118.0 7.35 8.15
UTX 141212P00119000 P 12/12/14 119.0 8.25 9.45
UTX 141212P00120000 P 12/12/14 120.0 9.20 10.45
UTX 141212P00121000 P 12/12/14 121.0 10.10 11.15
UTX 141212P00125000 P 12/12/14 125.0 14.10 15.15
UTX 141220C00050000 C 12/20/14 50.0 58.40 62.25
UTX 141220C00055000 C 12/20/14 55.0 54.10 56.10
UTX 141220C00060000 C 12/20/14 60.0 49.10 51.10
UTX 141220C00065000 C 12/20/14 65.0 43.65 46.00
UTX 141220C00070000 C 12/20/14 70.0 38.40 41.75
UTX 141220C00075000 C 12/20/14 75.0 34.15 35.90
UTX 141220C00080000 C 12/20/14 80.0 29.10 31.05
UTX 141220C00085000 C 12/20/14 85.0 24.15 26.05
UTX 141220C00090000 C 12/20/14 90.0 19.40 20.90
UTX 141220C00095000 C 12/20/14 95.0 14.90 15.95
UTX 141220C00100000 C 12/20/14 100.0 9.55 10.85
UTX 141220C00105000 C 12/20/14 105.0 5.35 5.80
UTX 141220C00110000 C 12/20/14 110.0 1.60 1.72
UTX 141220C00115000 C 12/20/14 115.0 0.11 0.15
UTX 141220C00120000 C 12/20/14 120.0 0.00 0.04
UTX 141220C00125000 C 12/20/14 125.0 0.00 0.03
UTX 141220C00130000 C 12/20/14 130.0 0.00 0.03
UTX 141220C00135000 C 12/20/14 135.0 0.00 0.03
UTX 141220C00140000 C 12/20/14 140.0 0.00 0.02
UTX 141220C00145000 C 12/20/14 145.0 0.00 0.02
UTX 141220C00150000 C 12/20/14 150.0 0.00 0.02
UTX 141220P00050000 P 12/20/14 50.0 0.00 0.02
UTX 141220P00055000 P 12/20/14 55.0 0.00 0.02
UTX 141220P00060000 P 12/20/14 60.0 0.00 0.02
UTX 141220P00065000 P 12/20/14 65.0 0.00 0.01
UTX 141220P00070000 P 12/20/14 70.0 0.00 0.02
UTX 141220P00075000 P 12/20/14 75.0 0.00 0.03
UTX 141220P00080000 P 12/20/14 80.0 0.00 0.04
UTX 141220P00085000 P 12/20/14 85.0 0.01 0.06
UTX 141220P00090000 P 12/20/14 90.0 0.02 0.06
UTX 141220P00095000 P 12/20/14 95.0 0.05 0.11
UTX 141220P00100000 P 12/20/14 100.0 0.10 0.14
UTX 141220P00105000 P 12/20/14 105.0 0.32 0.35
UTX 141220P00110000 P 12/20/14 110.0 1.40 1.48
UTX 141220P00115000 P 12/20/14 115.0 4.70 5.20
UTX 141220P00120000 P 12/20/14 120.0 9.20 10.15
UTX 141220P00125000 P 12/20/14 125.0 14.15 15.15
UTX 141220P00130000 P 12/20/14 130.0 18.30 20.70
UTX 141220P00135000 P 12/20/14 135.0 23.90 25.25
UTX 141220P00140000 P 12/20/14 140.0 28.90 30.30
UTX 141220P00145000 P 12/20/14 145.0 33.90 35.15
UTX 141220P00150000 P 12/20/14 150.0 38.90 40.15
UTX 141226C00085000 C 12/26/14 85.0 24.20 25.80
UTX 141226C00090000 C 12/26/14 90.0 19.40 20.90
UTX 141226C00092000 C 12/26/14 92.0 17.40 18.85
UTX 141226C00093000 C 12/26/14 93.0 16.45 17.85
UTX 141226C00094000 C 12/26/14 94.0 15.40 16.95
UTX 141226C00095000 C 12/26/14 95.0 14.45 15.95
UTX 141226C00096000 C 12/26/14 96.0 13.45 14.95
UTX 141226C00097000 C 12/26/14 97.0 12.50 13.95
UTX 141226C00098000 C 12/26/14 98.0 11.50 13.00
UTX 141226C00099000 C 12/26/14 99.0 10.50 12.05
UTX 141226C00100000 C 12/26/14 100.0 10.05 10.75
UTX 141226C00101000 C 12/26/14 101.0 9.00 9.90
UTX 141226C00102000 C 12/26/14 102.0 8.15 8.95
UTX 141226C00103000 C 12/26/14 103.0 7.20 8.00
UTX 141226C00104000 C 12/26/14 104.0 6.25 7.05
UTX 141226C00105000 C 12/26/14 105.0 5.50 6.10
UTX 141226C00106000 C 12/26/14 106.0 4.60 5.25
UTX 141226C00107000 C 12/26/14 107.0 3.80 4.40
UTX 141226C00108000 C 12/26/14 108.0 3.05 3.40
UTX 141226C00109000 C 12/26/14 109.0 2.38 2.65
UTX 141226C00110000 C 12/26/14 110.0 1.78 1.96
UTX 141226C00111000 C 12/26/14 111.0 1.24 1.44
UTX 141226C00112000 C 12/26/14 112.0 0.87 1.08
UTX 141226C00113000 C 12/26/14 113.0 0.56 0.66
UTX 141226C00114000 C 12/26/14 114.0 0.31 0.47
UTX 141226C00115000 C 12/26/14 115.0 0.15 0.32
UTX 141226C00116000 C 12/26/14 116.0 0.07 0.20
UTX 141226C00117000 C 12/26/14 117.0 0.03 0.13
UTX 141226C00118000 C 12/26/14 118.0 0.02 0.08
UTX 141226C00119000 C 12/26/14 119.0 0.00 0.06
UTX 141226C00120000 C 12/26/14 120.0 0.00 0.04
UTX 141226C00121000 C 12/26/14 121.0 0.00 0.04
UTX 141226C00122000 C 12/26/14 122.0 0.00 0.04
UTX 141226C00123000 C 12/26/14 123.0 0.00 0.03
UTX 141226C00125000 C 12/26/14 125.0 0.00 0.03
UTX 141226P00085000 P 12/26/14 85.0 0.01 0.07
UTX 141226P00090000 P 12/26/14 90.0 0.04 0.09
UTX 141226P00092000 P 12/26/14 92.0 0.04 0.10
UTX 141226P00093000 P 12/26/14 93.0 0.05 0.11
UTX 141226P00094000 P 12/26/14 94.0 0.05 0.12
UTX 141226P00095000 P 12/26/14 95.0 0.07 0.13
UTX 141226P00096000 P 12/26/14 96.0 0.05 0.15
UTX 141226P00097000 P 12/26/14 97.0 0.08 0.17
UTX 141226P00098000 P 12/26/14 98.0 0.10 0.20
UTX 141226P00099000 P 12/26/14 99.0 0.10 0.22
UTX 141226P00100000 P 12/26/14 100.0 0.14 0.25
UTX 141226P00101000 P 12/26/14 101.0 0.17 0.29
UTX 141226P00102000 P 12/26/14 102.0 0.21 0.34
UTX 141226P00103000 P 12/26/14 103.0 0.26 0.39
UTX 141226P00104000 P 12/26/14 104.0 0.30 0.41
UTX 141226P00105000 P 12/26/14 105.0 0.40 0.50
UTX 141226P00106000 P 12/26/14 106.0 0.48 0.63
UTX 141226P00107000 P 12/26/14 107.0 0.67 0.83
UTX 141226P00108000 P 12/26/14 108.0 0.88 0.99
UTX 141226P00109000 P 12/26/14 109.0 1.16 1.30
UTX 141226P00110000 P 12/26/14 110.0 1.55 1.66
UTX 141226P00111000 P 12/26/14 111.0 2.01 2.18
UTX 141226P00112000 P 12/26/14 112.0 2.56 2.86
UTX 141226P00113000 P 12/26/14 113.0 3.15 3.55
UTX 141226P00114000 P 12/26/14 114.0 3.75 4.50
UTX 141226P00115000 P 12/26/14 115.0 4.55 5.35
UTX 141226P00116000 P 12/26/14 116.0 5.45 6.30
UTX 141226P00117000 P 12/26/14 117.0 6.35 7.25
UTX 141226P00118000 P 12/26/14 118.0 7.35 8.30
UTX 141226P00119000 P 12/26/14 119.0 8.35 9.40
UTX 141226P00120000 P 12/26/14 120.0 9.25 10.45
UTX 141226P00121000 P 12/26/14 121.0 10.15 11.70
UTX 141226P00122000 P 12/26/14 122.0 11.15 12.15
UTX 141226P00123000 P 12/26/14 123.0 12.15 13.15
UTX 141226P00125000 P 12/26/14 125.0 13.40 16.20
UTX 150102C00085000 C 01/02/15 85.0 24.15 26.10
UTX 150102C00090000 C 01/02/15 90.0 19.45 20.95
UTX 150102C00094000 C 01/02/15 94.0 15.45 17.00
UTX 150102C00095000 C 01/02/15 95.0 14.50 16.00
UTX 150102C00096000 C 01/02/15 96.0 13.50 15.00
UTX 150102C00097000 C 01/02/15 97.0 12.55 14.00
UTX 150102C00098000 C 01/02/15 98.0 11.55 13.05
UTX 150102C00099000 C 01/02/15 99.0 10.80 11.75
UTX 150102C00100000 C 01/02/15 100.0 9.95 10.70
UTX 150102C00101000 C 01/02/15 101.0 9.15 10.00
UTX 150102C00102000 C 01/02/15 102.0 8.15 9.15
UTX 150102C00103000 C 01/02/15 103.0 7.30 8.05
UTX 150102C00104000 C 01/02/15 104.0 6.30 7.15
UTX 150102C00105000 C 01/02/15 105.0 5.60 6.25
UTX 150102C00106000 C 01/02/15 106.0 4.70 5.35
UTX 150102C00107000 C 01/02/15 107.0 4.05 4.35
UTX 150102C00108000 C 01/02/15 108.0 3.25 3.55
UTX 150102C00109000 C 01/02/15 109.0 2.62 2.84
UTX 150102C00110000 C 01/02/15 110.0 2.02 2.20
UTX 150102C00111000 C 01/02/15 111.0 1.48 1.62
UTX 150102C00112000 C 01/02/15 112.0 1.06 1.16
UTX 150102C00113000 C 01/02/15 113.0 0.68 0.81
UTX 150102C00114000 C 01/02/15 114.0 0.45 0.60
UTX 150102C00115000 C 01/02/15 115.0 0.23 0.39
UTX 150102C00116000 C 01/02/15 116.0 0.12 0.28
UTX 150102C00117000 C 01/02/15 117.0 0.06 0.19
UTX 150102C00118000 C 01/02/15 118.0 0.04 0.13
UTX 150102C00119000 C 01/02/15 119.0 0.02 0.09
UTX 150102C00120000 C 01/02/15 120.0 0.01 0.06
UTX 150102C00121000 C 01/02/15 121.0 0.00 0.05
UTX 150102C00122000 C 01/02/15 122.0 0.00 0.04
UTX 150102C00123000 C 01/02/15 123.0 0.00 0.04
UTX 150102P00085000 P 01/02/15 85.0 0.02 0.08
UTX 150102P00090000 P 01/02/15 90.0 0.04 0.10
UTX 150102P00094000 P 01/02/15 94.0 0.08 0.16
UTX 150102P00095000 P 01/02/15 95.0 0.08 0.18
UTX 150102P00096000 P 01/02/15 96.0 0.08 0.20
UTX 150102P00097000 P 01/02/15 97.0 0.12 0.23
UTX 150102P00098000 P 01/02/15 98.0 0.15 0.25
UTX 150102P00099000 P 01/02/15 99.0 0.17 0.28
UTX 150102P00100000 P 01/02/15 100.0 0.20 0.32
UTX 150102P00101000 P 01/02/15 101.0 0.23 0.37
UTX 150102P00102000 P 01/02/15 102.0 0.28 0.42
UTX 150102P00103000 P 01/02/15 103.0 0.31 0.49
UTX 150102P00104000 P 01/02/15 104.0 0.42 0.58
UTX 150102P00105000 P 01/02/15 105.0 0.49 0.66
UTX 150102P00106000 P 01/02/15 106.0 0.66 0.75
UTX 150102P00107000 P 01/02/15 107.0 0.80 0.93
UTX 150102P00108000 P 01/02/15 108.0 1.04 1.21
UTX 150102P00109000 P 01/02/15 109.0 1.33 1.45
UTX 150102P00110000 P 01/02/15 110.0 1.71 1.84
UTX 150102P00111000 P 01/02/15 111.0 2.17 2.31
UTX 150102P00112000 P 01/02/15 112.0 2.73 3.05
UTX 150102P00113000 P 01/02/15 113.0 3.30 3.70
UTX 150102P00114000 P 01/02/15 114.0 3.85 4.60
UTX 150102P00115000 P 01/02/15 115.0 4.65 5.25
UTX 150102P00116000 P 01/02/15 116.0 5.50 6.35
UTX 150102P00117000 P 01/02/15 117.0 6.45 7.30
UTX 150102P00118000 P 01/02/15 118.0 7.40 8.35
UTX 150102P00119000 P 01/02/15 119.0 8.35 9.20
UTX 150102P00120000 P 01/02/15 120.0 9.25 10.45
UTX 150102P00121000 P 01/02/15 121.0 10.15 11.70
UTX 150102P00122000 P 01/02/15 122.0 10.90 12.95
UTX 150102P00123000 P 01/02/15 123.0 12.15 13.15
UTX 150117C00040000 C 01/17/15 40.0 68.65 70.75
UTX 150117C00042500 C 01/17/15 42.5 65.95 68.65
UTX 150117C00045000 C 01/17/15 45.0 63.90 66.15
UTX 150117C00047500 C 01/17/15 47.5 61.40 63.65
UTX 150117C00050000 C 01/17/15 50.0 58.90 61.15
UTX 150117C00055000 C 01/17/15 55.0 53.90 56.15
UTX 150117C00060000 C 01/17/15 60.0 48.45 51.15
UTX 150117C00065000 C 01/17/15 65.0 44.15 45.95
UTX 150117C00067500 C 01/17/15 67.5 41.45 43.45
UTX 150117C00070000 C 01/17/15 70.0 38.95 41.05
UTX 150117C00072500 C 01/17/15 72.5 36.70 38.60
UTX 150117C00075000 C 01/17/15 75.0 34.20 36.10
UTX 150117C00077500 C 01/17/15 77.5 31.70 33.65
UTX 150117C00080000 C 01/17/15 80.0 29.25 31.15
UTX 150117C00082500 C 01/17/15 82.5 26.75 28.45
UTX 150117C00085000 C 01/17/15 85.0 24.25 25.95
UTX 150117C00087500 C 01/17/15 87.5 21.80 23.20
UTX 150117C00090000 C 01/17/15 90.0 19.50 20.95
UTX 150117C00092500 C 01/17/15 92.5 17.05 18.45
UTX 150117C00095000 C 01/17/15 95.0 15.10 15.90
UTX 150117C00097500 C 01/17/15 97.5 12.80 13.50
UTX 150117C00100000 C 01/17/15 100.0 10.45 10.85
UTX 150117C00105000 C 01/17/15 105.0 6.00 6.45
UTX 150117C00110000 C 01/17/15 110.0 2.40 2.54
UTX 150117C00115000 C 01/17/15 115.0 0.52 0.60
UTX 150117C00120000 C 01/17/15 120.0 0.06 0.14
UTX 150117C00125000 C 01/17/15 125.0 0.01 0.05
UTX 150117C00130000 C 01/17/15 130.0 0.00 0.03
UTX 150117C00135000 C 01/17/15 135.0 0.00 0.03
UTX 150117C00140000 C 01/17/15 140.0 0.00 0.03
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.03
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.03
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.02
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.02
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.02
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.02
UTX 150117P00042500 P 01/17/15 42.5 0.00 0.02
UTX 150117P00045000 P 01/17/15 45.0 0.00 0.02
UTX 150117P00047500 P 01/17/15 47.5 0.00 0.02
UTX 150117P00050000 P 01/17/15 50.0 0.00 0.02
UTX 150117P00055000 P 01/17/15 55.0 0.00 0.02
UTX 150117P00060000 P 01/17/15 60.0 0.00 0.03
UTX 150117P00065000 P 01/17/15 65.0 0.00 0.04
UTX 150117P00067500 P 01/17/15 67.5 0.00 0.04
UTX 150117P00070000 P 01/17/15 70.0 0.00 0.05
UTX 150117P00072500 P 01/17/15 72.5 0.01 0.06
UTX 150117P00075000 P 01/17/15 75.0 0.01 0.06
UTX 150117P00077500 P 01/17/15 77.5 0.02 0.07
UTX 150117P00080000 P 01/17/15 80.0 0.03 0.08
UTX 150117P00082500 P 01/17/15 82.5 0.05 0.10
UTX 150117P00085000 P 01/17/15 85.0 0.06 0.11
UTX 150117P00087500 P 01/17/15 87.5 0.09 0.14
UTX 150117P00090000 P 01/17/15 90.0 0.12 0.15
UTX 150117P00092500 P 01/17/15 92.5 0.13 0.19
UTX 150117P00095000 P 01/17/15 95.0 0.19 0.23
UTX 150117P00097500 P 01/17/15 97.5 0.25 0.32
UTX 150117P00100000 P 01/17/15 100.0 0.38 0.40
UTX 150117P00105000 P 01/17/15 105.0 0.81 0.89
UTX 150117P00110000 P 01/17/15 110.0 2.11 2.23
UTX 150117P00115000 P 01/17/15 115.0 5.15 5.45
UTX 150117P00120000 P 01/17/15 120.0 9.40 10.20
UTX 150117P00125000 P 01/17/15 125.0 14.10 15.70
UTX 150117P00130000 P 01/17/15 130.0 18.95 20.70
UTX 150117P00135000 P 01/17/15 135.0 23.90 25.90
UTX 150117P00140000 P 01/17/15 140.0 28.90 30.15
UTX 150117P00145000 P 01/17/15 145.0 33.90 36.60
UTX 150117P00150000 P 01/17/15 150.0 38.90 40.25
UTX 150117P00155000 P 01/17/15 155.0 43.90 45.25
UTX 150117P00160000 P 01/17/15 160.0 48.90 51.60
UTX 150117P00165000 P 01/17/15 165.0 53.90 55.25
UTX 150220C00050000 C 02/20/15 50.0 58.95 61.15
UTX 150220C00055000 C 02/20/15 55.0 53.70 56.15
UTX 150220C00060000 C 02/20/15 60.0 48.70 51.15
UTX 150220C00065000 C 02/20/15 65.0 44.70 45.95
UTX 150220C00070000 C 02/20/15 70.0 39.20 41.10
UTX 150220C00075000 C 02/20/15 75.0 34.25 36.10
UTX 150220C00080000 C 02/20/15 80.0 29.30 30.95
UTX 150220C00085000 C 02/20/15 85.0 24.35 26.00
UTX 150220C00090000 C 02/20/15 90.0 19.65 21.05
UTX 150220C00095000 C 02/20/15 95.0 14.95 16.15
UTX 150220C00100000 C 02/20/15 100.0 10.40 11.45
UTX 150220C00105000 C 02/20/15 105.0 6.60 7.15
UTX 150220C00110000 C 02/20/15 110.0 3.25 3.40
UTX 150220C00115000 C 02/20/15 115.0 1.13 1.24
UTX 150220C00120000 C 02/20/15 120.0 0.29 0.36
UTX 150220C00125000 C 02/20/15 125.0 0.06 0.13
UTX 150220C00130000 C 02/20/15 130.0 0.01 0.06
UTX 150220C00135000 C 02/20/15 135.0 0.00 0.04
UTX 150220C00140000 C 02/20/15 140.0 0.00 0.03
UTX 150220C00145000 C 02/20/15 145.0 0.00 0.03
UTX 150220C00150000 C 02/20/15 150.0 0.00 0.03
UTX 150220C00155000 C 02/20/15 155.0 0.00 0.03
UTX 150220C00160000 C 02/20/15 160.0 0.00 0.03
UTX 150220C00165000 C 02/20/15 165.0 0.00 0.03
UTX 150220C00170000 C 02/20/15 170.0 0.00 0.03
UTX 150220C00175000 C 02/20/15 175.0 0.00 0.02
UTX 150220P00050000 P 02/20/15 50.0 0.00 0.03
UTX 150220P00055000 P 02/20/15 55.0 0.00 0.03
UTX 150220P00060000 P 02/20/15 60.0 0.00 0.05
UTX 150220P00065000 P 02/20/15 65.0 0.02 0.07
UTX 150220P00070000 P 02/20/15 70.0 0.03 0.08
UTX 150220P00075000 P 02/20/15 75.0 0.05 0.10
UTX 150220P00080000 P 02/20/15 80.0 0.09 0.16
UTX 150220P00085000 P 02/20/15 85.0 0.18 0.27
UTX 150220P00090000 P 02/20/15 90.0 0.27 0.39
UTX 150220P00095000 P 02/20/15 95.0 0.46 0.53
UTX 150220P00100000 P 02/20/15 100.0 0.85 0.93
UTX 150220P00105000 P 02/20/15 105.0 1.68 1.76
UTX 150220P00110000 P 02/20/15 110.0 3.35 3.50
UTX 150220P00115000 P 02/20/15 115.0 6.30 6.55
UTX 150220P00120000 P 02/20/15 120.0 10.20 11.50
UTX 150220P00125000 P 02/20/15 125.0 14.80 16.30
UTX 150220P00130000 P 02/20/15 130.0 19.75 21.15
UTX 150220P00135000 P 02/20/15 135.0 24.40 26.40
UTX 150220P00140000 P 02/20/15 140.0 29.40 31.40
UTX 150220P00145000 P 02/20/15 145.0 34.20 35.85
UTX 150220P00150000 P 02/20/15 150.0 38.25 41.85
UTX 150220P00155000 P 02/20/15 155.0 44.20 46.60
UTX 150220P00160000 P 02/20/15 160.0 49.20 51.60
UTX 150220P00165000 P 02/20/15 165.0 54.20 56.60
UTX 150220P00170000 P 02/20/15 170.0 58.20 62.00
UTX 150220P00175000 P 02/20/15 175.0 63.70 66.35
UTX 150515C00050000 C 05/15/15 50.0 59.15 61.15
UTX 150515C00055000 C 05/15/15 55.0 54.20 56.15
UTX 150515C00060000 C 05/15/15 60.0 49.20 51.10
UTX 150515C00065000 C 05/15/15 65.0 44.25 46.10
UTX 150515C00070000 C 05/15/15 70.0 39.30 41.10
UTX 150515C00075000 C 05/15/15 75.0 34.30 36.20
UTX 150515C00080000 C 05/15/15 80.0 29.40 30.80
UTX 150515C00085000 C 05/15/15 85.0 24.50 26.35
UTX 150515C00090000 C 05/15/15 90.0 19.90 21.00
UTX 150515C00095000 C 05/15/15 95.0 15.60 16.40
UTX 150515C00100000 C 05/15/15 100.0 11.35 12.05
UTX 150515C00105000 C 05/15/15 105.0 7.70 7.90
UTX 150515C00110000 C 05/15/15 110.0 4.50 4.75
UTX 150515C00115000 C 05/15/15 115.0 2.33 2.49
UTX 150515C00120000 C 05/15/15 120.0 1.04 1.16
UTX 150515C00125000 C 05/15/15 125.0 0.41 0.52
UTX 150515C00130000 C 05/15/15 130.0 0.15 0.22
UTX 150515C00135000 C 05/15/15 135.0 0.04 0.11
UTX 150515C00140000 C 05/15/15 140.0 0.01 0.07
UTX 150515C00145000 C 05/15/15 145.0 0.00 0.05
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.04
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.04
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.03
UTX 150515P00050000 P 05/15/15 50.0 0.03 0.08
UTX 150515P00055000 P 05/15/15 55.0 0.04 0.09
UTX 150515P00060000 P 05/15/15 60.0 0.07 0.12
UTX 150515P00065000 P 05/15/15 65.0 0.09 0.17
UTX 150515P00070000 P 05/15/15 70.0 0.14 0.25
UTX 150515P00075000 P 05/15/15 75.0 0.22 0.32
UTX 150515P00080000 P 05/15/15 80.0 0.33 0.43
UTX 150515P00085000 P 05/15/15 85.0 0.49 0.58
UTX 150515P00090000 P 05/15/15 90.0 0.76 0.83
UTX 150515P00095000 P 05/15/15 95.0 1.20 1.25
UTX 150515P00100000 P 05/15/15 100.0 1.89 1.99
UTX 150515P00105000 P 05/15/15 105.0 3.10 3.25
UTX 150515P00110000 P 05/15/15 110.0 5.10 5.25
UTX 150515P00115000 P 05/15/15 115.0 7.95 8.20
UTX 150515P00120000 P 05/15/15 120.0 11.70 11.95
UTX 150515P00125000 P 05/15/15 125.0 15.60 17.10
UTX 150515P00130000 P 05/15/15 130.0 20.15 22.05
UTX 150515P00135000 P 05/15/15 135.0 25.15 26.90
UTX 150515P00140000 P 05/15/15 140.0 30.00 31.90
UTX 150515P00145000 P 05/15/15 145.0 34.15 36.90
UTX 150515P00150000 P 05/15/15 150.0 39.90 41.90
UTX 150515P00155000 P 05/15/15 155.0 44.10 46.85
UTX 150515P00160000 P 05/15/15 160.0 49.90 51.85
UTX 160115C00050000 C 01/15/16 50.0 60.00 62.15
UTX 160115C00055000 C 01/15/16 55.0 53.20 57.15
UTX 160115C00060000 C 01/15/16 60.0 48.25 52.05
UTX 160115C00065000 C 01/15/16 65.0 43.30 47.10
UTX 160115C00070000 C 01/15/16 70.0 38.40 40.90
UTX 160115C00075000 C 01/15/16 75.0 34.80 36.40
UTX 160115C00080000 C 01/15/16 80.0 30.05 31.35
UTX 160115C00085000 C 01/15/16 85.0 25.40 26.60
UTX 160115C00090000 C 01/15/16 90.0 21.05 22.15
UTX 160115C00095000 C 01/15/16 95.0 16.85 18.15
UTX 160115C00097500 C 01/15/16 97.5 14.95 16.20
UTX 160115C00100000 C 01/15/16 100.0 13.45 14.15
UTX 160115C00105000 C 01/15/16 105.0 10.20 10.50
UTX 160115C00110000 C 01/15/16 110.0 7.45 7.70
UTX 160115C00115000 C 01/15/16 115.0 5.10 5.50
UTX 160115C00120000 C 01/15/16 120.0 3.50 3.65
UTX 160115C00125000 C 01/15/16 125.0 2.22 2.48
UTX 160115C00130000 C 01/15/16 130.0 1.43 1.57
UTX 160115C00135000 C 01/15/16 135.0 0.89 1.07
UTX 160115C00140000 C 01/15/16 140.0 0.55 0.69
UTX 160115C00145000 C 01/15/16 145.0 0.33 0.47
UTX 160115C00150000 C 01/15/16 150.0 0.19 0.33
UTX 160115C00155000 C 01/15/16 155.0 0.10 0.23
UTX 160115C00160000 C 01/15/16 160.0 0.10 0.17
UTX 160115C00165000 C 01/15/16 165.0 0.04 0.13
UTX 160115C00170000 C 01/15/16 170.0 0.02 0.12
UTX 160115C00175000 C 01/15/16 175.0 0.02 0.09
UTX 160115P00050000 P 01/15/16 50.0 0.22 0.36
UTX 160115P00055000 P 01/15/16 55.0 0.35 0.45
UTX 160115P00060000 P 01/15/16 60.0 0.41 0.56
UTX 160115P00065000 P 01/15/16 65.0 0.56 0.71
UTX 160115P00070000 P 01/15/16 70.0 0.75 0.91
UTX 160115P00075000 P 01/15/16 75.0 1.11 1.18
UTX 160115P00080000 P 01/15/16 80.0 1.45 1.54
UTX 160115P00085000 P 01/15/16 85.0 1.92 2.05
UTX 160115P00090000 P 01/15/16 90.0 2.58 2.76
UTX 160115P00095000 P 01/15/16 95.0 3.65 3.75
UTX 160115P00097500 P 01/15/16 97.5 4.15 4.35
UTX 160115P00100000 P 01/15/16 100.0 4.90 5.10
UTX 160115P00105000 P 01/15/16 105.0 6.60 6.85
UTX 160115P00110000 P 01/15/16 110.0 8.90 9.15
UTX 160115P00115000 P 01/15/16 115.0 11.65 11.95
UTX 160115P00120000 P 01/15/16 120.0 14.95 15.25
UTX 160115P00125000 P 01/15/16 125.0 18.70 19.05
UTX 160115P00130000 P 01/15/16 130.0 22.30 23.75
UTX 160115P00135000 P 01/15/16 135.0 26.50 28.15
UTX 160115P00140000 P 01/15/16 140.0 31.50 34.15
UTX 160115P00145000 P 01/15/16 145.0 35.15 38.95
UTX 160115P00150000 P 01/15/16 150.0 39.90 43.80
UTX 160115P00155000 P 01/15/16 155.0 44.85 48.65
UTX 160115P00160000 P 01/15/16 160.0 49.70 53.60
UTX 160115P00165000 P 01/15/16 165.0 54.65 58.55
UTX 160115P00170000 P 01/15/16 170.0 59.60 63.50
UTX 160115P00175000 P 01/15/16 175.0 64.55 68.45
UTX 170120C00050000 C 01/20/17 50.0 58.15 62.50
UTX 170120C00055000 C 01/20/17 55.0 53.20 57.45
UTX 170120C00060000 C 01/20/17 60.0 48.30 52.20
UTX 170120C00065000 C 01/20/17 65.0 43.45 47.10
UTX 170120C00070000 C 01/20/17 70.0 40.50 42.65
UTX 170120C00075000 C 01/20/17 75.0 34.00 38.00
UTX 170120C00080000 C 01/20/17 80.0 29.50 33.15
UTX 170120C00085000 C 01/20/17 85.0 25.20 28.90
UTX 170120C00090000 C 01/20/17 90.0 21.25 24.95
UTX 170120C00095000 C 01/20/17 95.0 19.15 20.10
UTX 170120C00100000 C 01/20/17 100.0 16.00 16.70
UTX 170120C00105000 C 01/20/17 105.0 13.10 13.90
UTX 170120C00110000 C 01/20/17 110.0 10.55 11.30
UTX 170120C00115000 C 01/20/17 115.0 8.30 9.10
UTX 170120C00120000 C 01/20/17 120.0 6.45 7.40
UTX 170120C00125000 C 01/20/17 125.0 4.95 5.70
UTX 170120C00130000 C 01/20/17 130.0 3.75 4.50
UTX 170120C00135000 C 01/20/17 135.0 2.78 3.50
UTX 170120C00140000 C 01/20/17 140.0 2.06 2.76
UTX 170120C00145000 C 01/20/17 145.0 1.51 2.20
UTX 170120C00150000 C 01/20/17 150.0 1.10 1.74
UTX 170120C00155000 C 01/20/17 155.0 0.81 1.27
UTX 170120C00160000 C 01/20/17 160.0 0.59 1.02
UTX 170120P00050000 P 01/20/17 50.0 0.58 0.99
UTX 170120P00055000 P 01/20/17 55.0 0.79 1.25
UTX 170120P00060000 P 01/20/17 60.0 1.06 1.57
UTX 170120P00065000 P 01/20/17 65.0 1.40 1.75
UTX 170120P00070000 P 01/20/17 70.0 1.84 2.45
UTX 170120P00075000 P 01/20/17 75.0 2.40 2.90
UTX 170120P00080000 P 01/20/17 80.0 3.15 3.65
UTX 170120P00085000 P 01/20/17 85.0 4.05 4.80
UTX 170120P00090000 P 01/20/17 90.0 5.25 6.00
UTX 170120P00095000 P 01/20/17 95.0 6.70 7.45
UTX 170120P00100000 P 01/20/17 100.0 8.40 9.20
UTX 170120P00105000 P 01/20/17 105.0 10.50 11.25
UTX 170120P00110000 P 01/20/17 110.0 12.95 13.60
UTX 170120P00115000 P 01/20/17 115.0 15.60 16.45
UTX 170120P00120000 P 01/20/17 120.0 18.70 19.60
UTX 170120P00125000 P 01/20/17 125.0 22.10 23.05
UTX 170120P00130000 P 01/20/17 130.0 25.85 26.75
UTX 170120P00135000 P 01/20/17 135.0 28.45 31.15
UTX 170120P00140000 P 01/20/17 140.0 33.30 35.30
UTX 170120P00145000 P 01/20/17 145.0 37.20 40.90
UTX 170120P00150000 P 01/20/17 150.0 42.15 44.15
UTX 170120P00155000 P 01/20/17 155.0 46.10 49.75
UTX 170120P00160000 P 01/20/17 160.0 50.75 54.75

OPRA data is delayed 15 minutes.