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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 140905C00080000 C 09/05/14 80.0 27.60 28.15
UTX 140905C00085000 C 09/05/14 85.0 21.40 23.25
UTX 140905C00090000 C 09/05/14 90.0 16.70 18.15
UTX 140905C00095000 C 09/05/14 95.0 12.50 13.30
UTX 140905C00096000 C 09/05/14 96.0 11.50 12.30
UTX 140905C00097000 C 09/05/14 97.0 10.50 11.30
UTX 140905C00098000 C 09/05/14 98.0 9.55 10.30
UTX 140905C00099000 C 09/05/14 99.0 8.55 9.30
UTX 140905C00100000 C 09/05/14 100.0 7.70 8.30
UTX 140905C00101000 C 09/05/14 101.0 6.70 7.30
UTX 140905C00102000 C 09/05/14 102.0 5.70 6.30
UTX 140905C00103000 C 09/05/14 103.0 4.70 5.20
UTX 140905C00104000 C 09/05/14 104.0 3.75 4.20
UTX 140905C00105000 C 09/05/14 105.0 2.88 3.20
UTX 140905C00106000 C 09/05/14 106.0 2.12 2.27
UTX 140905C00107000 C 09/05/14 107.0 1.30 1.42
UTX 140905C00108000 C 09/05/14 108.0 0.65 0.69
UTX 140905C00109000 C 09/05/14 109.0 0.24 0.28
UTX 140905C00110000 C 09/05/14 110.0 0.07 0.11
UTX 140905C00111000 C 09/05/14 111.0 0.01 0.05
UTX 140905C00112000 C 09/05/14 112.0 0.00 0.04
UTX 140905C00113000 C 09/05/14 113.0 0.00 0.03
UTX 140905C00114000 C 09/05/14 114.0 0.00 0.03
UTX 140905C00115000 C 09/05/14 115.0 0.00 0.03
UTX 140905C00116000 C 09/05/14 116.0 0.00 0.03
UTX 140905C00117000 C 09/05/14 117.0 0.00 0.03
UTX 140905C00118000 C 09/05/14 118.0 0.00 0.03
UTX 140905C00119000 C 09/05/14 119.0 0.00 0.03
UTX 140905C00120000 C 09/05/14 120.0 0.00 0.03
UTX 140905C00121000 C 09/05/14 121.0 0.00 0.03
UTX 140905C00122000 C 09/05/14 122.0 0.00 0.03
UTX 140905C00123000 C 09/05/14 123.0 0.00 0.03
UTX 140905C00124000 C 09/05/14 124.0 0.00 0.03
UTX 140905C00125000 C 09/05/14 125.0 0.00 0.03
UTX 140905C00126000 C 09/05/14 126.0 0.00 0.03
UTX 140905C00127000 C 09/05/14 127.0 0.00 0.03
UTX 140905C00128000 C 09/05/14 128.0 0.00 0.03
UTX 140905C00130000 C 09/05/14 130.0 0.00 0.02
UTX 140905C00135000 C 09/05/14 135.0 0.00 0.02
UTX 140905C00140000 C 09/05/14 140.0 0.00 0.02
UTX 140905C00145000 C 09/05/14 145.0 0.00 0.02
UTX 140905C00150000 C 09/05/14 150.0 0.00 0.02
UTX 140905P00080000 P 09/05/14 80.0 0.00 0.02
UTX 140905P00085000 P 09/05/14 85.0 0.00 0.02
UTX 140905P00090000 P 09/05/14 90.0 0.00 0.02
UTX 140905P00095000 P 09/05/14 95.0 0.00 0.03
UTX 140905P00096000 P 09/05/14 96.0 0.00 0.04
UTX 140905P00097000 P 09/05/14 97.0 0.00 0.05
UTX 140905P00098000 P 09/05/14 98.0 0.00 0.05
UTX 140905P00099000 P 09/05/14 99.0 0.00 0.04
UTX 140905P00100000 P 09/05/14 100.0 0.00 0.05
UTX 140905P00101000 P 09/05/14 101.0 0.00 0.06
UTX 140905P00102000 P 09/05/14 102.0 0.02 0.07
UTX 140905P00103000 P 09/05/14 103.0 0.03 0.09
UTX 140905P00104000 P 09/05/14 104.0 0.05 0.09
UTX 140905P00105000 P 09/05/14 105.0 0.03 0.13
UTX 140905P00106000 P 09/05/14 106.0 0.13 0.17
UTX 140905P00107000 P 09/05/14 107.0 0.31 0.33
UTX 140905P00108000 P 09/05/14 108.0 0.63 0.67
UTX 140905P00109000 P 09/05/14 109.0 1.21 1.29
UTX 140905P00110000 P 09/05/14 110.0 1.97 2.36
UTX 140905P00111000 P 09/05/14 111.0 2.81 3.35
UTX 140905P00112000 P 09/05/14 112.0 3.75 4.35
UTX 140905P00113000 P 09/05/14 113.0 4.75 5.35
UTX 140905P00114000 P 09/05/14 114.0 5.75 6.35
UTX 140905P00115000 P 09/05/14 115.0 6.75 7.35
UTX 140905P00116000 P 09/05/14 116.0 7.75 8.35
UTX 140905P00117000 P 09/05/14 117.0 8.75 9.35
UTX 140905P00118000 P 09/05/14 118.0 9.75 10.50
UTX 140905P00119000 P 09/05/14 119.0 10.75 11.50
UTX 140905P00120000 P 09/05/14 120.0 11.75 12.50
UTX 140905P00121000 P 09/05/14 121.0 12.75 13.50
UTX 140905P00122000 P 09/05/14 122.0 13.75 14.50
UTX 140905P00123000 P 09/05/14 123.0 14.75 15.35
UTX 140905P00124000 P 09/05/14 124.0 15.75 16.35
UTX 140905P00125000 P 09/05/14 125.0 15.50 18.75
UTX 140905P00126000 P 09/05/14 126.0 16.35 19.65
UTX 140905P00127000 P 09/05/14 127.0 16.85 20.85
UTX 140905P00128000 P 09/05/14 128.0 18.35 21.65
UTX 140905P00130000 P 09/05/14 130.0 20.35 23.60
UTX 140905P00135000 P 09/05/14 135.0 24.85 28.60
UTX 140905P00140000 P 09/05/14 140.0 29.95 33.35
UTX 140905P00145000 P 09/05/14 145.0 34.95 38.65
UTX 140905P00150000 P 09/05/14 150.0 39.95 43.65
UTX 140912C00090000 C 09/12/14 90.0 17.70 18.45
UTX 140912C00092000 C 09/12/14 92.0 15.05 16.75
UTX 140912C00093000 C 09/12/14 93.0 14.05 15.75
UTX 140912C00094000 C 09/12/14 94.0 13.05 14.75
UTX 140912C00095000 C 09/12/14 95.0 12.10 13.75
UTX 140912C00096000 C 09/12/14 96.0 11.10 12.75
UTX 140912C00097000 C 09/12/14 97.0 10.60 11.75
UTX 140912C00098000 C 09/12/14 98.0 9.10 10.80
UTX 140912C00099000 C 09/12/14 99.0 8.25 9.65
UTX 140912C00100000 C 09/12/14 100.0 7.70 8.25
UTX 140912C00101000 C 09/12/14 101.0 6.75 7.25
UTX 140912C00102000 C 09/12/14 102.0 5.75 6.25
UTX 140912C00103000 C 09/12/14 103.0 4.80 5.25
UTX 140912C00104000 C 09/12/14 104.0 3.85 4.30
UTX 140912C00105000 C 09/12/14 105.0 3.20 3.40
UTX 140912C00106000 C 09/12/14 106.0 2.37 2.51
UTX 140912C00107000 C 09/12/14 107.0 1.59 1.68
UTX 140912C00108000 C 09/12/14 108.0 1.00 1.04
UTX 140912C00109000 C 09/12/14 109.0 0.54 0.57
UTX 140912C00110000 C 09/12/14 110.0 0.25 0.29
UTX 140912C00111000 C 09/12/14 111.0 0.11 0.17
UTX 140912C00112000 C 09/12/14 112.0 0.03 0.07
UTX 140912C00113000 C 09/12/14 113.0 0.01 0.05
UTX 140912C00114000 C 09/12/14 114.0 0.00 0.05
UTX 140912C00115000 C 09/12/14 115.0 0.00 0.04
UTX 140912C00116000 C 09/12/14 116.0 0.00 0.04
UTX 140912C00117000 C 09/12/14 117.0 0.00 0.04
UTX 140912C00118000 C 09/12/14 118.0 0.00 0.03
UTX 140912C00119000 C 09/12/14 119.0 0.00 0.03
UTX 140912C00120000 C 09/12/14 120.0 0.00 0.03
UTX 140912C00121000 C 09/12/14 121.0 0.00 0.03
UTX 140912C00122000 C 09/12/14 122.0 0.00 0.03
UTX 140912C00123000 C 09/12/14 123.0 0.00 0.03
UTX 140912C00124000 C 09/12/14 124.0 0.00 0.03
UTX 140912C00125000 C 09/12/14 125.0 0.00 0.03
UTX 140912C00130000 C 09/12/14 130.0 0.00 0.02
UTX 140912P00090000 P 09/12/14 90.0 0.00 0.05
UTX 140912P00092000 P 09/12/14 92.0 0.00 0.05
UTX 140912P00093000 P 09/12/14 93.0 0.00 0.06
UTX 140912P00094000 P 09/12/14 94.0 0.00 0.06
UTX 140912P00095000 P 09/12/14 95.0 0.00 0.06
UTX 140912P00096000 P 09/12/14 96.0 0.01 0.06
UTX 140912P00097000 P 09/12/14 97.0 0.02 0.06
UTX 140912P00098000 P 09/12/14 98.0 0.01 0.08
UTX 140912P00099000 P 09/12/14 99.0 0.02 0.08
UTX 140912P00100000 P 09/12/14 100.0 0.05 0.10
UTX 140912P00101000 P 09/12/14 101.0 0.02 0.11
UTX 140912P00102000 P 09/12/14 102.0 0.04 0.13
UTX 140912P00103000 P 09/12/14 103.0 0.09 0.12
UTX 140912P00104000 P 09/12/14 104.0 0.11 0.21
UTX 140912P00105000 P 09/12/14 105.0 0.22 0.28
UTX 140912P00106000 P 09/12/14 106.0 0.38 0.40
UTX 140912P00107000 P 09/12/14 107.0 0.61 0.64
UTX 140912P00108000 P 09/12/14 108.0 0.99 1.01
UTX 140912P00109000 P 09/12/14 109.0 1.51 1.56
UTX 140912P00110000 P 09/12/14 110.0 2.17 2.40
UTX 140912P00111000 P 09/12/14 111.0 3.00 3.25
UTX 140912P00112000 P 09/12/14 112.0 3.50 4.40
UTX 140912P00113000 P 09/12/14 113.0 4.45 5.40
UTX 140912P00114000 P 09/12/14 114.0 5.40 6.35
UTX 140912P00115000 P 09/12/14 115.0 6.40 7.35
UTX 140912P00116000 P 09/12/14 116.0 7.40 8.50
UTX 140912P00117000 P 09/12/14 117.0 8.40 9.35
UTX 140912P00118000 P 09/12/14 118.0 9.40 10.35
UTX 140912P00119000 P 09/12/14 119.0 10.40 11.85
UTX 140912P00120000 P 09/12/14 120.0 11.00 12.95
UTX 140912P00121000 P 09/12/14 121.0 12.30 13.35
UTX 140912P00122000 P 09/12/14 122.0 13.00 14.95
UTX 140912P00123000 P 09/12/14 123.0 14.30 15.35
UTX 140912P00124000 P 09/12/14 124.0 15.00 16.95
UTX 140912P00125000 P 09/12/14 125.0 15.25 19.00
UTX 140912P00130000 P 09/12/14 130.0 20.15 22.40
UTX 140920C00060000 C 09/20/14 60.0 46.40 49.75
UTX 140920C00065000 C 09/20/14 65.0 41.40 44.75
UTX 140920C00070000 C 09/20/14 70.0 36.85 38.70
UTX 140920C00075000 C 09/20/14 75.0 32.40 33.75
UTX 140920C00080000 C 09/20/14 80.0 27.30 28.50
UTX 140920C00085000 C 09/20/14 85.0 22.10 23.45
UTX 140920C00086000 C 09/20/14 86.0 21.10 22.50
UTX 140920C00089000 C 09/20/14 89.0 18.15 19.60
UTX 140920C00090000 C 09/20/14 90.0 17.70 18.50
UTX 140920C00091000 C 09/20/14 91.0 16.50 17.50
UTX 140920C00094000 C 09/20/14 94.0 13.55 14.50
UTX 140920C00095000 C 09/20/14 95.0 12.75 13.50
UTX 140920C00096000 C 09/20/14 96.0 11.55 12.55
UTX 140920C00099000 C 09/20/14 99.0 8.80 9.55
UTX 140920C00100000 C 09/20/14 100.0 7.80 8.55
UTX 140920C00101000 C 09/20/14 101.0 6.85 7.60
UTX 140920C00102000 C 09/20/14 102.0 5.85 6.60
UTX 140920C00103000 C 09/20/14 103.0 4.95 5.65
UTX 140920C00104000 C 09/20/14 104.0 4.05 4.50
UTX 140920C00105000 C 09/20/14 105.0 3.20 3.55
UTX 140920C00106000 C 09/20/14 106.0 2.53 2.73
UTX 140920C00107000 C 09/20/14 107.0 1.88 1.96
UTX 140920C00108000 C 09/20/14 108.0 1.28 1.32
UTX 140920C00109000 C 09/20/14 109.0 0.80 0.84
UTX 140920C00110000 C 09/20/14 110.0 0.47 0.51
UTX 140920C00111000 C 09/20/14 111.0 0.26 0.30
UTX 140920C00112000 C 09/20/14 112.0 0.14 0.17
UTX 140920C00113000 C 09/20/14 113.0 0.07 0.10
UTX 140920C00114000 C 09/20/14 114.0 0.04 0.08
UTX 140920C00115000 C 09/20/14 115.0 0.02 0.07
UTX 140920C00116000 C 09/20/14 116.0 0.01 0.05
UTX 140920C00117000 C 09/20/14 117.0 0.00 0.04
UTX 140920C00118000 C 09/20/14 118.0 0.00 0.04
UTX 140920C00119000 C 09/20/14 119.0 0.00 0.03
UTX 140920C00120000 C 09/20/14 120.0 0.00 0.03
UTX 140920C00125000 C 09/20/14 125.0 0.00 0.03
UTX 140920C00130000 C 09/20/14 130.0 0.00 0.03
UTX 140920C00135000 C 09/20/14 135.0 0.00 0.02
UTX 140920C00140000 C 09/20/14 140.0 0.00 0.02
UTX 140920C00145000 C 09/20/14 145.0 0.00 0.02
UTX 140920C00150000 C 09/20/14 150.0 0.00 0.02
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 0.00 0.01
UTX 140920P00070000 P 09/20/14 70.0 0.00 0.01
UTX 140920P00075000 P 09/20/14 75.0 0.00 0.01
UTX 140920P00080000 P 09/20/14 80.0 0.00 0.01
UTX 140920P00085000 P 09/20/14 85.0 0.01 0.02
UTX 140920P00086000 P 09/20/14 86.0 0.00 0.05
UTX 140920P00089000 P 09/20/14 89.0 0.01 0.06
UTX 140920P00090000 P 09/20/14 90.0 0.01 0.04
UTX 140920P00091000 P 09/20/14 91.0 0.01 0.06
UTX 140920P00094000 P 09/20/14 94.0 0.04 0.05
UTX 140920P00095000 P 09/20/14 95.0 0.04 0.08
UTX 140920P00096000 P 09/20/14 96.0 0.04 0.09
UTX 140920P00099000 P 09/20/14 99.0 0.07 0.13
UTX 140920P00100000 P 09/20/14 100.0 0.10 0.13
UTX 140920P00101000 P 09/20/14 101.0 0.11 0.18
UTX 140920P00102000 P 09/20/14 102.0 0.16 0.20
UTX 140920P00103000 P 09/20/14 103.0 0.20 0.26
UTX 140920P00104000 P 09/20/14 104.0 0.27 0.33
UTX 140920P00105000 P 09/20/14 105.0 0.40 0.44
UTX 140920P00106000 P 09/20/14 106.0 0.57 0.62
UTX 140920P00107000 P 09/20/14 107.0 0.86 0.90
UTX 140920P00108000 P 09/20/14 108.0 1.24 1.29
UTX 140920P00109000 P 09/20/14 109.0 1.77 1.83
UTX 140920P00110000 P 09/20/14 110.0 2.42 2.50
UTX 140920P00111000 P 09/20/14 111.0 3.15 3.55
UTX 140920P00112000 P 09/20/14 112.0 4.00 4.40
UTX 140920P00113000 P 09/20/14 113.0 4.65 5.40
UTX 140920P00114000 P 09/20/14 114.0 5.60 6.40
UTX 140920P00115000 P 09/20/14 115.0 6.55 7.35
UTX 140920P00116000 P 09/20/14 116.0 7.55 8.35
UTX 140920P00117000 P 09/20/14 117.0 8.55 9.35
UTX 140920P00118000 P 09/20/14 118.0 9.55 10.35
UTX 140920P00119000 P 09/20/14 119.0 10.55 11.35
UTX 140920P00120000 P 09/20/14 120.0 11.55 12.35
UTX 140920P00125000 P 09/20/14 125.0 15.20 17.80
UTX 140920P00130000 P 09/20/14 130.0 20.35 22.85
UTX 140920P00135000 P 09/20/14 135.0 25.50 28.35
UTX 140920P00140000 P 09/20/14 140.0 30.50 33.35
UTX 140920P00145000 P 09/20/14 145.0 35.50 38.40
UTX 140920P00150000 P 09/20/14 150.0 40.20 43.30
UTX 140920P00155000 P 09/20/14 155.0 45.25 48.80
UTX 140920P00160000 P 09/20/14 160.0 50.25 53.80
UTX 140920P00165000 P 09/20/14 165.0 55.25 58.75
UTX 140920P00170000 P 09/20/14 170.0 60.50 63.70
UTX 140926C00089000 C 09/26/14 89.0 18.70 20.85
UTX 140926C00090000 C 09/26/14 90.0 17.70 19.85
UTX 140926C00091000 C 09/26/14 91.0 15.40 18.60
UTX 140926C00092000 C 09/26/14 92.0 15.10 17.60
UTX 140926C00093000 C 09/26/14 93.0 13.45 16.75
UTX 140926C00094000 C 09/26/14 94.0 12.60 15.60
UTX 140926C00095000 C 09/26/14 95.0 12.10 14.65
UTX 140926C00096000 C 09/26/14 96.0 11.05 13.65
UTX 140926C00097000 C 09/26/14 97.0 10.75 12.90
UTX 140926C00098000 C 09/26/14 98.0 9.35 10.80
UTX 140926C00099000 C 09/26/14 99.0 8.05 10.70
UTX 140926C00100000 C 09/26/14 100.0 7.85 8.80
UTX 140926C00101000 C 09/26/14 101.0 6.90 7.80
UTX 140926C00102000 C 09/26/14 102.0 6.00 6.80
UTX 140926C00103000 C 09/26/14 103.0 5.05 5.80
UTX 140926C00104000 C 09/26/14 104.0 4.20 4.85
UTX 140926C00105000 C 09/26/14 105.0 3.40 3.85
UTX 140926C00106000 C 09/26/14 106.0 2.75 2.95
UTX 140926C00107000 C 09/26/14 107.0 2.02 2.20
UTX 140926C00108000 C 09/26/14 108.0 1.48 1.58
UTX 140926C00109000 C 09/26/14 109.0 1.01 1.08
UTX 140926C00110000 C 09/26/14 110.0 0.62 0.71
UTX 140926C00111000 C 09/26/14 111.0 0.40 0.44
UTX 140926C00112000 C 09/26/14 112.0 0.23 0.36
UTX 140926C00113000 C 09/26/14 113.0 0.14 0.21
UTX 140926C00114000 C 09/26/14 114.0 0.08 0.14
UTX 140926C00115000 C 09/26/14 115.0 0.04 0.12
UTX 140926C00116000 C 09/26/14 116.0 0.02 0.09
UTX 140926C00117000 C 09/26/14 117.0 0.00 0.07
UTX 140926C00118000 C 09/26/14 118.0 0.00 0.05
UTX 140926C00119000 C 09/26/14 119.0 0.00 0.04
UTX 140926C00120000 C 09/26/14 120.0 0.00 0.04
UTX 140926P00089000 P 09/26/14 89.0 0.01 0.07
UTX 140926P00090000 P 09/26/14 90.0 0.01 0.07
UTX 140926P00091000 P 09/26/14 91.0 0.02 0.07
UTX 140926P00092000 P 09/26/14 92.0 0.02 0.08
UTX 140926P00093000 P 09/26/14 93.0 0.03 0.09
UTX 140926P00094000 P 09/26/14 94.0 0.02 0.10
UTX 140926P00095000 P 09/26/14 95.0 0.04 0.11
UTX 140926P00096000 P 09/26/14 96.0 0.04 0.12
UTX 140926P00097000 P 09/26/14 97.0 0.03 0.14
UTX 140926P00098000 P 09/26/14 98.0 0.05 0.15
UTX 140926P00099000 P 09/26/14 99.0 0.06 0.17
UTX 140926P00100000 P 09/26/14 100.0 0.11 0.18
UTX 140926P00101000 P 09/26/14 101.0 0.11 0.22
UTX 140926P00102000 P 09/26/14 102.0 0.19 0.28
UTX 140926P00103000 P 09/26/14 103.0 0.28 0.37
UTX 140926P00104000 P 09/26/14 104.0 0.40 0.49
UTX 140926P00105000 P 09/26/14 105.0 0.55 0.61
UTX 140926P00106000 P 09/26/14 106.0 0.76 0.83
UTX 140926P00107000 P 09/26/14 107.0 1.08 1.14
UTX 140926P00108000 P 09/26/14 108.0 1.47 1.54
UTX 140926P00109000 P 09/26/14 109.0 1.94 2.10
UTX 140926P00110000 P 09/26/14 110.0 2.57 2.77
UTX 140926P00111000 P 09/26/14 111.0 3.20 3.70
UTX 140926P00112000 P 09/26/14 112.0 4.05 4.55
UTX 140926P00113000 P 09/26/14 113.0 4.50 5.45
UTX 140926P00114000 P 09/26/14 114.0 5.70 6.45
UTX 140926P00115000 P 09/26/14 115.0 5.65 7.40
UTX 140926P00116000 P 09/26/14 116.0 6.60 8.35
UTX 140926P00117000 P 09/26/14 117.0 7.55 9.40
UTX 140926P00118000 P 09/26/14 118.0 8.30 10.40
UTX 140926P00119000 P 09/26/14 119.0 9.50 12.10
UTX 140926P00120000 P 09/26/14 120.0 10.20 12.40
UTX 141003C00092000 C 10/03/14 92.0 15.75 17.75
UTX 141003C00093000 C 10/03/14 93.0 14.45 17.30
UTX 141003C00094000 C 10/03/14 94.0 13.45 16.35
UTX 141003C00095000 C 10/03/14 95.0 12.45 14.30
UTX 141003C00096000 C 10/03/14 96.0 11.45 14.35
UTX 141003C00097000 C 10/03/14 97.0 10.45 13.40
UTX 141003C00098000 C 10/03/14 98.0 9.45 12.45
UTX 141003C00099000 C 10/03/14 99.0 8.50 11.40
UTX 141003C00100000 C 10/03/14 100.0 7.95 9.55
UTX 141003C00101000 C 10/03/14 101.0 7.05 8.75
UTX 141003C00102000 C 10/03/14 102.0 6.15 6.95
UTX 141003C00103000 C 10/03/14 103.0 5.25 6.00
UTX 141003C00104000 C 10/03/14 104.0 4.35 4.90
UTX 141003C00105000 C 10/03/14 105.0 3.60 4.05
UTX 141003C00106000 C 10/03/14 106.0 2.89 3.20
UTX 141003C00107000 C 10/03/14 107.0 2.22 2.47
UTX 141003C00108000 C 10/03/14 108.0 1.76 1.83
UTX 141003C00109000 C 10/03/14 109.0 1.20 1.33
UTX 141003C00110000 C 10/03/14 110.0 0.83 0.94
UTX 141003C00111000 C 10/03/14 111.0 0.55 0.64
UTX 141003C00112000 C 10/03/14 112.0 0.36 0.42
UTX 141003C00113000 C 10/03/14 113.0 0.22 0.38
UTX 141003C00114000 C 10/03/14 114.0 0.15 0.27
UTX 141003C00115000 C 10/03/14 115.0 0.09 0.20
UTX 141003C00116000 C 10/03/14 116.0 0.05 0.14
UTX 141003C00117000 C 10/03/14 117.0 0.03 0.10
UTX 141003C00118000 C 10/03/14 118.0 0.01 0.07
UTX 141003C00119000 C 10/03/14 119.0 0.01 0.06
UTX 141003C00120000 C 10/03/14 120.0 0.00 0.05
UTX 141003C00121000 C 10/03/14 121.0 0.00 0.04
UTX 141003C00122000 C 10/03/14 122.0 0.00 0.04
UTX 141003C00123000 C 10/03/14 123.0 0.00 0.04
UTX 141003C00124000 C 10/03/14 124.0 0.00 0.04
UTX 141003P00092000 P 10/03/14 92.0 0.04 0.11
UTX 141003P00093000 P 10/03/14 93.0 0.02 0.12
UTX 141003P00094000 P 10/03/14 94.0 0.03 0.13
UTX 141003P00095000 P 10/03/14 95.0 0.04 0.14
UTX 141003P00096000 P 10/03/14 96.0 0.05 0.17
UTX 141003P00097000 P 10/03/14 97.0 0.07 0.18
UTX 141003P00098000 P 10/03/14 98.0 0.09 0.20
UTX 141003P00099000 P 10/03/14 99.0 0.11 0.23
UTX 141003P00100000 P 10/03/14 100.0 0.14 0.27
UTX 141003P00101000 P 10/03/14 101.0 0.26 0.33
UTX 141003P00102000 P 10/03/14 102.0 0.31 0.41
UTX 141003P00103000 P 10/03/14 103.0 0.35 0.54
UTX 141003P00104000 P 10/03/14 104.0 0.50 0.66
UTX 141003P00105000 P 10/03/14 105.0 0.66 0.83
UTX 141003P00106000 P 10/03/14 106.0 0.96 1.10
UTX 141003P00107000 P 10/03/14 107.0 1.26 1.44
UTX 141003P00108000 P 10/03/14 108.0 1.71 1.78
UTX 141003P00109000 P 10/03/14 109.0 2.15 2.40
UTX 141003P00110000 P 10/03/14 110.0 2.77 3.05
UTX 141003P00111000 P 10/03/14 111.0 3.45 3.85
UTX 141003P00112000 P 10/03/14 112.0 4.15 4.70
UTX 141003P00113000 P 10/03/14 113.0 4.00 5.55
UTX 141003P00114000 P 10/03/14 114.0 4.85 6.50
UTX 141003P00115000 P 10/03/14 115.0 5.70 7.45
UTX 141003P00116000 P 10/03/14 116.0 6.65 8.40
UTX 141003P00117000 P 10/03/14 117.0 7.55 9.40
UTX 141003P00118000 P 10/03/14 118.0 8.65 10.40
UTX 141003P00119000 P 10/03/14 119.0 8.80 11.60
UTX 141003P00120000 P 10/03/14 120.0 9.80 12.60
UTX 141003P00121000 P 10/03/14 121.0 10.80 13.60
UTX 141003P00122000 P 10/03/14 122.0 11.80 14.55
UTX 141003P00123000 P 10/03/14 123.0 12.80 16.30
UTX 141003P00124000 P 10/03/14 124.0 14.20 16.40
UTX 141010C00095000 C 10/10/14 95.0 12.80 14.30
UTX 141010C00096000 C 10/10/14 96.0 11.50 14.00
UTX 141010C00097000 C 10/10/14 97.0 10.60 13.45
UTX 141010C00098000 C 10/10/14 98.0 9.45 10.95
UTX 141010C00099000 C 10/10/14 99.0 8.50 11.00
UTX 141010C00100000 C 10/10/14 100.0 8.05 9.25
UTX 141010C00101000 C 10/10/14 101.0 7.15 7.95
UTX 141010C00102000 C 10/10/14 102.0 6.25 7.15
UTX 141010C00103000 C 10/10/14 103.0 5.35 6.15
UTX 141010C00104000 C 10/10/14 104.0 4.55 5.00
UTX 141010C00105000 C 10/10/14 105.0 3.80 4.20
UTX 141010C00106000 C 10/10/14 106.0 3.10 3.40
UTX 141010C00107000 C 10/10/14 107.0 2.58 2.71
UTX 141010C00108000 C 10/10/14 108.0 2.03 2.11
UTX 141010C00109000 C 10/10/14 109.0 1.45 1.77
UTX 141010C00110000 C 10/10/14 110.0 1.08 1.29
UTX 141010C00111000 C 10/10/14 111.0 0.77 0.98
UTX 141010C00112000 C 10/10/14 112.0 0.54 0.63
UTX 141010C00113000 C 10/10/14 113.0 0.36 0.55
UTX 141010C00114000 C 10/10/14 114.0 0.24 0.42
UTX 141010C00115000 C 10/10/14 115.0 0.17 0.25
UTX 141010C00116000 C 10/10/14 116.0 0.09 0.23
UTX 141010C00117000 C 10/10/14 117.0 0.04 0.17
UTX 141010C00118000 C 10/10/14 118.0 0.04 0.12
UTX 141010C00119000 C 10/10/14 119.0 0.02 0.09
UTX 141010C00120000 C 10/10/14 120.0 0.01 0.07
UTX 141010C00121000 C 10/10/14 121.0 0.01 0.06
UTX 141010C00122000 C 10/10/14 122.0 0.00 0.05
UTX 141010C00123000 C 10/10/14 123.0 0.00 0.05
UTX 141010C00124000 C 10/10/14 124.0 0.00 0.05
UTX 141010P00095000 P 10/10/14 95.0 0.07 0.21
UTX 141010P00096000 P 10/10/14 96.0 0.09 0.23
UTX 141010P00097000 P 10/10/14 97.0 0.11 0.26
UTX 141010P00098000 P 10/10/14 98.0 0.14 0.28
UTX 141010P00099000 P 10/10/14 99.0 0.18 0.31
UTX 141010P00100000 P 10/10/14 100.0 0.23 0.38
UTX 141010P00101000 P 10/10/14 101.0 0.29 0.43
UTX 141010P00102000 P 10/10/14 102.0 0.45 0.50
UTX 141010P00103000 P 10/10/14 103.0 0.50 0.65
UTX 141010P00104000 P 10/10/14 104.0 0.65 0.82
UTX 141010P00105000 P 10/10/14 105.0 0.85 1.08
UTX 141010P00106000 P 10/10/14 106.0 1.12 1.39
UTX 141010P00107000 P 10/10/14 107.0 1.48 1.67
UTX 141010P00108000 P 10/10/14 108.0 1.94 2.04
UTX 141010P00109000 P 10/10/14 109.0 2.38 2.70
UTX 141010P00110000 P 10/10/14 110.0 2.97 3.35
UTX 141010P00111000 P 10/10/14 111.0 3.60 4.10
UTX 141010P00112000 P 10/10/14 112.0 4.00 4.85
UTX 141010P00113000 P 10/10/14 113.0 4.25 5.70
UTX 141010P00114000 P 10/10/14 114.0 4.90 6.55
UTX 141010P00115000 P 10/10/14 115.0 5.80 7.50
UTX 141010P00116000 P 10/10/14 116.0 6.60 8.45
UTX 141010P00117000 P 10/10/14 117.0 7.45 9.45
UTX 141010P00118000 P 10/10/14 118.0 8.50 10.60
UTX 141010P00119000 P 10/10/14 119.0 8.90 11.65
UTX 141010P00120000 P 10/10/14 120.0 9.80 12.65
UTX 141010P00121000 P 10/10/14 121.0 10.85 13.65
UTX 141010P00122000 P 10/10/14 122.0 11.85 14.65
UTX 141010P00123000 P 10/10/14 123.0 13.35 15.65
UTX 141010P00124000 P 10/10/14 124.0 13.90 16.60
UTX 141018C00055000 C 10/18/14 55.0 51.40 54.55
UTX 141018C00060000 C 10/18/14 60.0 46.70 50.25
UTX 141018C00065000 C 10/18/14 65.0 41.75 45.25
UTX 141018C00070000 C 10/18/14 70.0 36.75 40.25
UTX 141018C00075000 C 10/18/14 75.0 31.65 34.90
UTX 141018C00080000 C 10/18/14 80.0 26.65 29.90
UTX 141018C00085000 C 10/18/14 85.0 21.70 24.75
UTX 141018C00090000 C 10/18/14 90.0 17.80 18.85
UTX 141018C00095000 C 10/18/14 95.0 13.00 14.00
UTX 141018C00100000 C 10/18/14 100.0 8.20 9.25
UTX 141018C00105000 C 10/18/14 105.0 4.10 4.30
UTX 141018C00110000 C 10/18/14 110.0 1.28 1.35
UTX 141018C00115000 C 10/18/14 115.0 0.24 0.27
UTX 141018C00120000 C 10/18/14 120.0 0.02 0.10
UTX 141018C00125000 C 10/18/14 125.0 0.00 0.04
UTX 141018C00130000 C 10/18/14 130.0 0.00 0.03
UTX 141018C00135000 C 10/18/14 135.0 0.00 0.03
UTX 141018C00140000 C 10/18/14 140.0 0.00 0.03
UTX 141018C00145000 C 10/18/14 145.0 0.00 0.03
UTX 141018C00150000 C 10/18/14 150.0 0.00 0.03
UTX 141018C00155000 C 10/18/14 155.0 0.00 0.02
UTX 141018P00055000 P 10/18/14 55.0 0.00 0.02
UTX 141018P00060000 P 10/18/14 60.0 0.00 0.02
UTX 141018P00065000 P 10/18/14 65.0 0.00 0.03
UTX 141018P00070000 P 10/18/14 70.0 0.00 0.01
UTX 141018P00075000 P 10/18/14 75.0 0.01 0.02
UTX 141018P00080000 P 10/18/14 80.0 0.02 0.03
UTX 141018P00085000 P 10/18/14 85.0 0.05 0.07
UTX 141018P00090000 P 10/18/14 90.0 0.08 0.11
UTX 141018P00095000 P 10/18/14 95.0 0.15 0.21
UTX 141018P00100000 P 10/18/14 100.0 0.38 0.42
UTX 141018P00105000 P 10/18/14 105.0 1.11 1.17
UTX 141018P00110000 P 10/18/14 110.0 3.15 3.30
UTX 141018P00115000 P 10/18/14 115.0 6.50 7.55
UTX 141018P00120000 P 10/18/14 120.0 11.25 12.65
UTX 141018P00125000 P 10/18/14 125.0 16.25 17.40
UTX 141018P00130000 P 10/18/14 130.0 20.00 23.15
UTX 141018P00135000 P 10/18/14 135.0 25.50 28.35
UTX 141018P00140000 P 10/18/14 140.0 29.85 33.35
UTX 141018P00145000 P 10/18/14 145.0 35.50 38.30
UTX 141018P00150000 P 10/18/14 150.0 40.15 43.35
UTX 141018P00155000 P 10/18/14 155.0 44.95 48.30
UTX 141122C00060000 C 11/22/14 60.0 46.25 49.80
UTX 141122C00065000 C 11/22/14 65.0 41.20 44.60
UTX 141122C00070000 C 11/22/14 70.0 36.70 39.95
UTX 141122C00075000 C 11/22/14 75.0 32.10 35.25
UTX 141122C00080000 C 11/22/14 80.0 26.95 28.85
UTX 141122C00085000 C 11/22/14 85.0 22.70 23.95
UTX 141122C00090000 C 11/22/14 90.0 17.95 19.05
UTX 141122C00095000 C 11/22/14 95.0 13.15 14.30
UTX 141122C00100000 C 11/22/14 100.0 8.65 9.55
UTX 141122C00105000 C 11/22/14 105.0 4.90 5.05
UTX 141122C00110000 C 11/22/14 110.0 2.13 2.18
UTX 141122C00115000 C 11/22/14 115.0 0.69 0.72
UTX 141122C00120000 C 11/22/14 120.0 0.17 0.19
UTX 141122C00125000 C 11/22/14 125.0 0.05 0.12
UTX 141122C00130000 C 11/22/14 130.0 0.02 0.07
UTX 141122C00135000 C 11/22/14 135.0 0.01 0.05
UTX 141122C00140000 C 11/22/14 140.0 0.00 0.04
UTX 141122C00145000 C 11/22/14 145.0 0.00 0.04
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 0.02
UTX 141122P00060000 P 11/22/14 60.0 0.00 0.04
UTX 141122P00065000 P 11/22/14 65.0 0.01 0.06
UTX 141122P00070000 P 11/22/14 70.0 0.02 0.08
UTX 141122P00075000 P 11/22/14 75.0 0.05 0.09
UTX 141122P00080000 P 11/22/14 80.0 0.06 0.16
UTX 141122P00085000 P 11/22/14 85.0 0.11 0.23
UTX 141122P00090000 P 11/22/14 90.0 0.23 0.31
UTX 141122P00095000 P 11/22/14 95.0 0.47 0.52
UTX 141122P00100000 P 11/22/14 100.0 1.00 1.05
UTX 141122P00105000 P 11/22/14 105.0 2.13 2.21
UTX 141122P00110000 P 11/22/14 110.0 4.35 4.55
UTX 141122P00115000 P 11/22/14 115.0 7.40 8.45
UTX 141122P00120000 P 11/22/14 120.0 11.95 13.05
UTX 141122P00125000 P 11/22/14 125.0 16.80 17.90
UTX 141122P00130000 P 11/22/14 130.0 20.40 22.85
UTX 141122P00135000 P 11/22/14 135.0 25.25 28.75
UTX 141122P00140000 P 11/22/14 140.0 30.65 33.75
UTX 141122P00145000 P 11/22/14 145.0 35.65 38.90
UTX 141122P00150000 P 11/22/14 150.0 40.20 44.30
UTX 141122P00155000 P 11/22/14 155.0 45.60 49.25
UTX 141122P00160000 P 11/22/14 160.0 50.20 54.25
UTX 141122P00165000 P 11/22/14 165.0 55.20 59.20
UTX 141122P00170000 P 11/22/14 170.0 60.25 64.20
UTX 141122P00175000 P 11/22/14 175.0 65.20 69.15
UTX 150117C00040000 C 01/17/15 40.0 66.35 70.30
UTX 150117C00042500 C 01/17/15 42.5 63.95 67.20
UTX 150117C00045000 C 01/17/15 45.0 61.35 65.25
UTX 150117C00047500 C 01/17/15 47.5 58.80 62.60
UTX 150117C00050000 C 01/17/15 50.0 56.40 60.25
UTX 150117C00055000 C 01/17/15 55.0 51.40 54.60
UTX 150117C00060000 C 01/17/15 60.0 46.50 49.80
UTX 150117C00065000 C 01/17/15 65.0 41.45 44.65
UTX 150117C00067500 C 01/17/15 67.5 38.80 42.80
UTX 150117C00070000 C 01/17/15 70.0 37.60 39.85
UTX 150117C00072500 C 01/17/15 72.5 35.30 37.35
UTX 150117C00075000 C 01/17/15 75.0 32.15 34.25
UTX 150117C00077500 C 01/17/15 77.5 29.65 31.70
UTX 150117C00080000 C 01/17/15 80.0 27.85 29.20
UTX 150117C00082500 C 01/17/15 82.5 25.40 26.75
UTX 150117C00085000 C 01/17/15 85.0 22.95 24.35
UTX 150117C00087500 C 01/17/15 87.5 20.55 21.50
UTX 150117C00090000 C 01/17/15 90.0 18.15 19.00
UTX 150117C00092500 C 01/17/15 92.5 15.80 17.10
UTX 150117C00095000 C 01/17/15 95.0 13.50 14.40
UTX 150117C00097500 C 01/17/15 97.5 11.35 12.45
UTX 150117C00100000 C 01/17/15 100.0 9.40 9.70
UTX 150117C00105000 C 01/17/15 105.0 5.80 5.95
UTX 150117C00110000 C 01/17/15 110.0 3.05 3.20
UTX 150117C00115000 C 01/17/15 115.0 1.34 1.43
UTX 150117C00120000 C 01/17/15 120.0 0.55 0.59
UTX 150117C00125000 C 01/17/15 125.0 0.20 0.26
UTX 150117C00130000 C 01/17/15 130.0 0.05 0.14
UTX 150117C00135000 C 01/17/15 135.0 0.02 0.09
UTX 150117C00140000 C 01/17/15 140.0 0.02 0.05
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 0.03
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 0.03
UTX 150117P00045000 P 01/17/15 45.0 0.00 0.03
UTX 150117P00047500 P 01/17/15 47.5 0.00 0.04
UTX 150117P00050000 P 01/17/15 50.0 0.00 0.05
UTX 150117P00055000 P 01/17/15 55.0 0.02 0.07
UTX 150117P00060000 P 01/17/15 60.0 0.04 0.10
UTX 150117P00065000 P 01/17/15 65.0 0.06 0.10
UTX 150117P00067500 P 01/17/15 67.5 0.06 0.13
UTX 150117P00070000 P 01/17/15 70.0 0.09 0.17
UTX 150117P00072500 P 01/17/15 72.5 0.11 0.21
UTX 150117P00075000 P 01/17/15 75.0 0.15 0.19
UTX 150117P00077500 P 01/17/15 77.5 0.20 0.26
UTX 150117P00080000 P 01/17/15 80.0 0.21 0.32
UTX 150117P00082500 P 01/17/15 82.5 0.28 0.38
UTX 150117P00085000 P 01/17/15 85.0 0.36 0.45
UTX 150117P00087500 P 01/17/15 87.5 0.48 0.54
UTX 150117P00090000 P 01/17/15 90.0 0.61 0.65
UTX 150117P00092500 P 01/17/15 92.5 0.78 0.85
UTX 150117P00095000 P 01/17/15 95.0 1.02 1.09
UTX 150117P00097500 P 01/17/15 97.5 1.34 1.41
UTX 150117P00100000 P 01/17/15 100.0 1.79 1.85
UTX 150117P00105000 P 01/17/15 105.0 3.15 3.25
UTX 150117P00110000 P 01/17/15 110.0 5.40 5.55
UTX 150117P00115000 P 01/17/15 115.0 8.70 8.90
UTX 150117P00120000 P 01/17/15 120.0 12.10 13.35
UTX 150117P00125000 P 01/17/15 125.0 16.70 18.05
UTX 150117P00130000 P 01/17/15 130.0 21.55 22.90
UTX 150117P00135000 P 01/17/15 135.0 25.80 27.90
UTX 150117P00140000 P 01/17/15 140.0 30.80 33.00
UTX 150117P00145000 P 01/17/15 145.0 35.75 38.00
UTX 150117P00150000 P 01/17/15 150.0 40.40 43.75
UTX 150117P00155000 P 01/17/15 155.0 45.50 49.05
UTX 150117P00160000 P 01/17/15 160.0 50.20 53.75
UTX 150117P00165000 P 01/17/15 165.0 55.25 59.10
UTX 150220C00055000 C 02/20/15 55.0 51.35 54.90
UTX 150220C00060000 C 02/20/15 60.0 46.00 50.40
UTX 150220C00065000 C 02/20/15 65.0 41.45 45.30
UTX 150220C00070000 C 02/20/15 70.0 36.80 40.35
UTX 150220C00075000 C 02/20/15 75.0 32.80 34.30
UTX 150220C00080000 C 02/20/15 80.0 27.90 29.40
UTX 150220C00085000 C 02/20/15 85.0 22.25 24.55
UTX 150220C00090000 C 02/20/15 90.0 18.30 19.80
UTX 150220C00095000 C 02/20/15 95.0 13.80 15.25
UTX 150220C00100000 C 02/20/15 100.0 9.65 11.05
UTX 150220C00105000 C 02/20/15 105.0 6.30 6.50
UTX 150220C00110000 C 02/20/15 110.0 3.60 3.75
UTX 150220C00115000 C 02/20/15 115.0 1.83 1.93
UTX 150220C00120000 C 02/20/15 120.0 0.85 0.91
UTX 150220C00125000 C 02/20/15 125.0 0.36 0.41
UTX 150220C00130000 C 02/20/15 130.0 0.11 0.22
UTX 150220C00135000 C 02/20/15 135.0 0.03 0.13
UTX 150220C00140000 C 02/20/15 140.0 0.00 0.09
UTX 150220C00145000 C 02/20/15 145.0 0.00 0.07
UTX 150220C00150000 C 02/20/15 150.0 0.00 0.05
UTX 150220C00155000 C 02/20/15 155.0 0.00 0.04
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 0.03
UTX 150220C00175000 C 02/20/15 175.0 0.00 0.03
UTX 150220P00055000 P 02/20/15 55.0 0.05 0.11
UTX 150220P00060000 P 02/20/15 60.0 0.06 0.12
UTX 150220P00065000 P 02/20/15 65.0 0.09 0.20
UTX 150220P00070000 P 02/20/15 70.0 0.14 0.20
UTX 150220P00075000 P 02/20/15 75.0 0.21 0.34
UTX 150220P00080000 P 02/20/15 80.0 0.35 0.45
UTX 150220P00085000 P 02/20/15 85.0 0.55 0.63
UTX 150220P00090000 P 02/20/15 90.0 0.87 0.97
UTX 150220P00095000 P 02/20/15 95.0 1.43 1.53
UTX 150220P00100000 P 02/20/15 100.0 2.41 2.49
UTX 150220P00105000 P 02/20/15 105.0 3.95 4.10
UTX 150220P00110000 P 02/20/15 110.0 6.35 6.50
UTX 150220P00115000 P 02/20/15 115.0 9.60 9.80
UTX 150220P00120000 P 02/20/15 120.0 12.70 14.15
UTX 150220P00125000 P 02/20/15 125.0 18.15 18.65
UTX 150220P00130000 P 02/20/15 130.0 22.00 23.60
UTX 150220P00135000 P 02/20/15 135.0 26.90 29.20
UTX 150220P00140000 P 02/20/15 140.0 30.80 34.55
UTX 150220P00145000 P 02/20/15 145.0 35.90 39.40
UTX 150220P00150000 P 02/20/15 150.0 41.30 44.65
UTX 150220P00155000 P 02/20/15 155.0 45.90 49.80
UTX 150220P00160000 P 02/20/15 160.0 50.90 54.85
UTX 150220P00165000 P 02/20/15 165.0 55.95 59.85
UTX 150220P00170000 P 02/20/15 170.0 60.70 64.75
UTX 150220P00175000 P 02/20/15 175.0 65.50 69.65
UTX 160115C00055000 C 01/15/16 55.0 51.20 55.30
UTX 160115C00060000 C 01/15/16 60.0 46.30 50.30
UTX 160115C00065000 C 01/15/16 65.0 41.85 45.35
UTX 160115C00070000 C 01/15/16 70.0 38.00 40.45
UTX 160115C00075000 C 01/15/16 75.0 33.15 35.65
UTX 160115C00080000 C 01/15/16 80.0 28.55 31.00
UTX 160115C00085000 C 01/15/16 85.0 24.15 26.50
UTX 160115C00090000 C 01/15/16 90.0 20.20 20.70
UTX 160115C00095000 C 01/15/16 95.0 16.30 17.00
UTX 160115C00097500 C 01/15/16 97.5 14.55 15.30
UTX 160115C00100000 C 01/15/16 100.0 13.05 13.30
UTX 160115C00105000 C 01/15/16 105.0 10.15 10.35
UTX 160115C00110000 C 01/15/16 110.0 7.55 7.85
UTX 160115C00115000 C 01/15/16 115.0 5.55 5.85
UTX 160115C00120000 C 01/15/16 120.0 4.00 4.25
UTX 160115C00125000 C 01/15/16 125.0 2.86 3.00
UTX 160115C00130000 C 01/15/16 130.0 2.00 2.11
UTX 160115C00135000 C 01/15/16 135.0 1.37 1.48
UTX 160115C00140000 C 01/15/16 140.0 0.94 1.05
UTX 160115C00145000 C 01/15/16 145.0 0.62 0.75
UTX 160115C00150000 C 01/15/16 150.0 0.43 0.55
UTX 160115C00155000 C 01/15/16 155.0 0.28 0.41
UTX 160115C00160000 C 01/15/16 160.0 0.19 0.32
UTX 160115C00165000 C 01/15/16 165.0 0.12 0.26
UTX 160115C00170000 C 01/15/16 170.0 0.08 0.22
UTX 160115C00175000 C 01/15/16 175.0 0.05 0.19
UTX 160115P00055000 P 01/15/16 55.0 0.46 0.61
UTX 160115P00060000 P 01/15/16 60.0 0.63 0.77
UTX 160115P00065000 P 01/15/16 65.0 0.87 1.00
UTX 160115P00070000 P 01/15/16 70.0 1.19 1.31
UTX 160115P00075000 P 01/15/16 75.0 1.61 1.72
UTX 160115P00080000 P 01/15/16 80.0 2.23 2.31
UTX 160115P00085000 P 01/15/16 85.0 2.96 3.05
UTX 160115P00090000 P 01/15/16 90.0 4.00 4.10
UTX 160115P00095000 P 01/15/16 95.0 5.25 5.45
UTX 160115P00097500 P 01/15/16 97.5 6.05 6.25
UTX 160115P00100000 P 01/15/16 100.0 7.00 7.10
UTX 160115P00105000 P 01/15/16 105.0 9.05 9.25
UTX 160115P00110000 P 01/15/16 110.0 11.55 11.80
UTX 160115P00115000 P 01/15/16 115.0 14.50 14.80
UTX 160115P00120000 P 01/15/16 120.0 17.95 18.25
UTX 160115P00125000 P 01/15/16 125.0 21.75 22.05
UTX 160115P00130000 P 01/15/16 130.0 24.00 26.40
UTX 160115P00135000 P 01/15/16 135.0 28.30 30.75
UTX 160115P00140000 P 01/15/16 140.0 32.80 35.25
UTX 160115P00145000 P 01/15/16 145.0 37.40 40.30
UTX 160115P00150000 P 01/15/16 150.0 42.15 44.95
UTX 160115P00155000 P 01/15/16 155.0 47.00 51.05
UTX 160115P00160000 P 01/15/16 160.0 51.85 55.80
UTX 160115P00165000 P 01/15/16 165.0 56.75 60.30
UTX 160115P00170000 P 01/15/16 170.0 61.70 65.25
UTX 160115P00175000 P 01/15/16 175.0 66.60 70.20

OPRA data is delayed 15 minutes.