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 Dec 19 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 141220C00050000 C 12/20/14 50.0 63.70 67.85
UTX 141220C00055000 C 12/20/14 55.0 58.75 61.15
UTX 141220C00060000 C 12/20/14 60.0 53.70 56.20
UTX 141220C00065000 C 12/20/14 65.0 49.00 51.20
UTX 141220C00070000 C 12/20/14 70.0 43.95 46.20
UTX 141220C00075000 C 12/20/14 75.0 39.00 41.15
UTX 141220C00080000 C 12/20/14 80.0 33.95 36.15
UTX 141220C00085000 C 12/20/14 85.0 29.00 31.15
UTX 141220C00090000 C 12/20/14 90.0 24.65 26.15
UTX 141220C00091000 C 12/20/14 91.0 22.80 25.15
UTX 141220C00092000 C 12/20/14 92.0 21.75 24.15
UTX 141220C00093000 C 12/20/14 93.0 20.95 23.15
UTX 141220C00094000 C 12/20/14 94.0 19.95 22.15
UTX 141220C00095000 C 12/20/14 95.0 19.65 21.15
UTX 141220C00096000 C 12/20/14 96.0 18.00 20.10
UTX 141220C00097000 C 12/20/14 97.0 16.95 19.10
UTX 141220C00098000 C 12/20/14 98.0 15.95 18.10
UTX 141220C00099000 C 12/20/14 99.0 15.20 17.10
UTX 141220C00100000 C 12/20/14 100.0 14.70 16.10
UTX 141220C00101000 C 12/20/14 101.0 13.65 15.15
UTX 141220C00102000 C 12/20/14 102.0 12.65 14.15
UTX 141220C00103000 C 12/20/14 103.0 11.20 13.15
UTX 141220C00104000 C 12/20/14 104.0 10.05 12.15
UTX 141220C00105000 C 12/20/14 105.0 10.25 11.15
UTX 141220C00106000 C 12/20/14 106.0 9.20 10.10
UTX 141220C00107000 C 12/20/14 107.0 8.20 9.10
UTX 141220C00108000 C 12/20/14 108.0 7.25 8.15
UTX 141220C00109000 C 12/20/14 109.0 6.35 7.10
UTX 141220C00110000 C 12/20/14 110.0 5.70 6.15
UTX 141220C00111000 C 12/20/14 111.0 4.65 5.10
UTX 141220C00112000 C 12/20/14 112.0 3.65 4.10
UTX 141220C00113000 C 12/20/14 113.0 2.75 3.05
UTX 141220C00114000 C 12/20/14 114.0 1.72 2.11
UTX 141220C00115000 C 12/20/14 115.0 0.75 1.08
UTX 141220C00116000 C 12/20/14 116.0 0.07 0.14
UTX 141220C00117000 C 12/20/14 117.0 0.00 0.08
UTX 141220C00118000 C 12/20/14 118.0 0.00 0.03
UTX 141220C00119000 C 12/20/14 119.0 0.00 0.03
UTX 141220C00120000 C 12/20/14 120.0 0.00 0.03
UTX 141220C00121000 C 12/20/14 121.0 0.00 0.02
UTX 141220C00122000 C 12/20/14 122.0 0.00 0.03
UTX 141220C00123000 C 12/20/14 123.0 0.00 0.03
UTX 141220C00124000 C 12/20/14 124.0 0.00 0.03
UTX 141220C00125000 C 12/20/14 125.0 0.00 0.02
UTX 141220C00126000 C 12/20/14 126.0 0.00 0.03
UTX 141220C00127000 C 12/20/14 127.0 0.00 0.03
UTX 141220C00128000 C 12/20/14 128.0 0.00 0.03
UTX 141220C00129000 C 12/20/14 129.0 0.00 0.03
UTX 141220C00130000 C 12/20/14 130.0 0.00 0.02
UTX 141220C00135000 C 12/20/14 135.0 0.00 0.02
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 0.02
UTX 141220P00080000 P 12/20/14 80.0 0.00 0.03
UTX 141220P00085000 P 12/20/14 85.0 0.00 0.03
UTX 141220P00090000 P 12/20/14 90.0 0.00 0.03
UTX 141220P00091000 P 12/20/14 91.0 0.00 0.03
UTX 141220P00092000 P 12/20/14 92.0 0.00 0.03
UTX 141220P00093000 P 12/20/14 93.0 0.00 0.03
UTX 141220P00094000 P 12/20/14 94.0 0.00 0.02
UTX 141220P00095000 P 12/20/14 95.0 0.00 0.02
UTX 141220P00096000 P 12/20/14 96.0 0.00 0.03
UTX 141220P00097000 P 12/20/14 97.0 0.00 0.03
UTX 141220P00098000 P 12/20/14 98.0 0.00 0.02
UTX 141220P00099000 P 12/20/14 99.0 0.00 0.03
UTX 141220P00100000 P 12/20/14 100.0 0.00 0.02
UTX 141220P00101000 P 12/20/14 101.0 0.00 0.03
UTX 141220P00102000 P 12/20/14 102.0 0.00 0.02
UTX 141220P00103000 P 12/20/14 103.0 0.00 0.02
UTX 141220P00104000 P 12/20/14 104.0 0.00 0.02
UTX 141220P00105000 P 12/20/14 105.0 0.00 0.02
UTX 141220P00106000 P 12/20/14 106.0 0.00 0.02
UTX 141220P00107000 P 12/20/14 107.0 0.00 0.02
UTX 141220P00108000 P 12/20/14 108.0 0.00 0.02
UTX 141220P00109000 P 12/20/14 109.0 0.00 0.02
UTX 141220P00110000 P 12/20/14 110.0 0.00 0.02
UTX 141220P00111000 P 12/20/14 111.0 0.00 0.03
UTX 141220P00112000 P 12/20/14 112.0 0.00 0.03
UTX 141220P00113000 P 12/20/14 113.0 0.00 0.03
UTX 141220P00114000 P 12/20/14 114.0 0.00 0.20
UTX 141220P00115000 P 12/20/14 115.0 0.00 0.13
UTX 141220P00116000 P 12/20/14 116.0 0.13 0.38
UTX 141220P00117000 P 12/20/14 117.0 0.51 1.68
UTX 141220P00118000 P 12/20/14 118.0 0.76 2.71
UTX 141220P00119000 P 12/20/14 119.0 1.58 3.75
UTX 141220P00120000 P 12/20/14 120.0 2.61 4.65
UTX 141220P00121000 P 12/20/14 121.0 3.40 5.75
UTX 141220P00122000 P 12/20/14 122.0 4.40 6.75
UTX 141220P00123000 P 12/20/14 123.0 5.40 7.75
UTX 141220P00124000 P 12/20/14 124.0 6.40 8.75
UTX 141220P00125000 P 12/20/14 125.0 7.25 9.75
UTX 141220P00126000 P 12/20/14 126.0 8.40 10.75
UTX 141220P00127000 P 12/20/14 127.0 9.40 11.75
UTX 141220P00128000 P 12/20/14 128.0 10.10 13.35
UTX 141220P00129000 P 12/20/14 129.0 11.45 14.35
UTX 141220P00130000 P 12/20/14 130.0 12.45 15.35
UTX 141220P00135000 P 12/20/14 135.0 17.20 21.25
UTX 141220P00140000 P 12/20/14 140.0 22.40 26.25
UTX 141220P00145000 P 12/20/14 145.0 27.40 29.80
UTX 141220P00150000 P 12/20/14 150.0 32.10 35.75
UTX 141226C00080000 C 12/26/14 80.0 34.35 36.35
UTX 141226C00085000 C 12/26/14 85.0 28.80 32.85
UTX 141226C00090000 C 12/26/14 90.0 23.90 27.90
UTX 141226C00092000 C 12/26/14 92.0 21.80 24.20
UTX 141226C00093000 C 12/26/14 93.0 21.05 23.20
UTX 141226C00094000 C 12/26/14 94.0 20.55 22.20
UTX 141226C00095000 C 12/26/14 95.0 18.85 21.20
UTX 141226C00096000 C 12/26/14 96.0 17.80 20.20
UTX 141226C00097000 C 12/26/14 97.0 17.30 19.20
UTX 141226C00098000 C 12/26/14 98.0 15.85 18.20
UTX 141226C00099000 C 12/26/14 99.0 15.70 17.30
UTX 141226C00100000 C 12/26/14 100.0 14.70 16.30
UTX 141226C00101000 C 12/26/14 101.0 13.70 15.30
UTX 141226C00102000 C 12/26/14 102.0 12.70 14.30
UTX 141226C00103000 C 12/26/14 103.0 11.70 13.30
UTX 141226C00104000 C 12/26/14 104.0 10.90 12.45
UTX 141226C00105000 C 12/26/14 105.0 9.85 11.30
UTX 141226C00106000 C 12/26/14 106.0 9.35 10.20
UTX 141226C00107000 C 12/26/14 107.0 8.40 9.25
UTX 141226C00108000 C 12/26/14 108.0 7.35 8.15
UTX 141226C00109000 C 12/26/14 109.0 6.40 7.15
UTX 141226C00110000 C 12/26/14 110.0 5.40 6.15
UTX 141226C00111000 C 12/26/14 111.0 4.45 5.20
UTX 141226C00112000 C 12/26/14 112.0 3.55 4.25
UTX 141226C00113000 C 12/26/14 113.0 2.93 3.15
UTX 141226C00114000 C 12/26/14 114.0 2.15 2.50
UTX 141226C00115000 C 12/26/14 115.0 1.28 1.62
UTX 141226C00116000 C 12/26/14 116.0 0.86 0.94
UTX 141226C00117000 C 12/26/14 117.0 0.44 0.54
UTX 141226C00118000 C 12/26/14 118.0 0.17 0.28
UTX 141226C00119000 C 12/26/14 119.0 0.01 0.38
UTX 141226C00120000 C 12/26/14 120.0 0.00 0.18
UTX 141226C00121000 C 12/26/14 121.0 0.00 0.32
UTX 141226C00122000 C 12/26/14 122.0 0.00 0.27
UTX 141226C00123000 C 12/26/14 123.0 0.00 0.25
UTX 141226C00124000 C 12/26/14 124.0 0.00 0.50
UTX 141226C00125000 C 12/26/14 125.0 0.00 0.25
UTX 141226C00126000 C 12/26/14 126.0 0.00 0.50
UTX 141226C00127000 C 12/26/14 127.0 0.00 0.50
UTX 141226C00128000 C 12/26/14 128.0 0.00 0.50
UTX 141226C00129000 C 12/26/14 129.0 0.00 0.50
UTX 141226C00130000 C 12/26/14 130.0 0.00 0.50
UTX 141226C00135000 C 12/26/14 135.0 0.00 0.14
UTX 141226C00140000 C 12/26/14 140.0 0.00 0.14
UTX 141226C00145000 C 12/26/14 145.0 0.00 0.14
UTX 141226C00150000 C 12/26/14 150.0 0.00 0.14
UTX 141226C00155000 C 12/26/14 155.0 0.00 0.14
UTX 141226P00080000 P 12/26/14 80.0 0.00 0.50
UTX 141226P00085000 P 12/26/14 85.0 0.00 0.05
UTX 141226P00090000 P 12/26/14 90.0 0.00 0.17
UTX 141226P00092000 P 12/26/14 92.0 0.00 0.25
UTX 141226P00093000 P 12/26/14 93.0 0.00 0.50
UTX 141226P00094000 P 12/26/14 94.0 0.00 0.26
UTX 141226P00095000 P 12/26/14 95.0 0.00 0.22
UTX 141226P00096000 P 12/26/14 96.0 0.00 0.50
UTX 141226P00097000 P 12/26/14 97.0 0.00 0.26
UTX 141226P00098000 P 12/26/14 98.0 0.00 0.26
UTX 141226P00099000 P 12/26/14 99.0 0.00 0.26
UTX 141226P00100000 P 12/26/14 100.0 0.00 0.50
UTX 141226P00101000 P 12/26/14 101.0 0.00 0.26
UTX 141226P00102000 P 12/26/14 102.0 0.00 0.50
UTX 141226P00103000 P 12/26/14 103.0 0.00 0.27
UTX 141226P00104000 P 12/26/14 104.0 0.00 0.26
UTX 141226P00105000 P 12/26/14 105.0 0.00 0.29
UTX 141226P00106000 P 12/26/14 106.0 0.00 0.29
UTX 141226P00107000 P 12/26/14 107.0 0.00 0.29
UTX 141226P00108000 P 12/26/14 108.0 0.00 0.26
UTX 141226P00109000 P 12/26/14 109.0 0.00 0.32
UTX 141226P00110000 P 12/26/14 110.0 0.00 0.20
UTX 141226P00111000 P 12/26/14 111.0 0.01 0.25
UTX 141226P00112000 P 12/26/14 112.0 0.01 0.30
UTX 141226P00113000 P 12/26/14 113.0 0.01 0.45
UTX 141226P00114000 P 12/26/14 114.0 0.35 0.47
UTX 141226P00115000 P 12/26/14 115.0 0.58 0.86
UTX 141226P00116000 P 12/26/14 116.0 0.94 1.38
UTX 141226P00117000 P 12/26/14 117.0 0.97 1.90
UTX 141226P00118000 P 12/26/14 118.0 1.55 2.87
UTX 141226P00119000 P 12/26/14 119.0 2.01 3.80
UTX 141226P00120000 P 12/26/14 120.0 2.77 4.75
UTX 141226P00121000 P 12/26/14 121.0 3.75 5.75
UTX 141226P00122000 P 12/26/14 122.0 4.60 6.80
UTX 141226P00123000 P 12/26/14 123.0 5.50 7.75
UTX 141226P00124000 P 12/26/14 124.0 6.40 9.05
UTX 141226P00125000 P 12/26/14 125.0 7.20 10.35
UTX 141226P00126000 P 12/26/14 126.0 8.20 11.10
UTX 141226P00127000 P 12/26/14 127.0 9.40 12.35
UTX 141226P00128000 P 12/26/14 128.0 10.45 13.35
UTX 141226P00129000 P 12/26/14 129.0 11.35 13.80
UTX 141226P00130000 P 12/26/14 130.0 12.10 15.85
UTX 141226P00135000 P 12/26/14 135.0 17.20 21.25
UTX 141226P00140000 P 12/26/14 140.0 22.25 26.25
UTX 141226P00145000 P 12/26/14 145.0 27.10 31.00
UTX 141226P00150000 P 12/26/14 150.0 32.50 34.90
UTX 141226P00155000 P 12/26/14 155.0 37.25 39.90
UTX 150102C00085000 C 01/02/15 85.0 29.70 32.90
UTX 150102C00090000 C 01/02/15 90.0 24.85 26.30
UTX 150102C00094000 C 01/02/15 94.0 20.70 23.90
UTX 150102C00095000 C 01/02/15 95.0 19.90 21.35
UTX 150102C00096000 C 01/02/15 96.0 18.90 20.35
UTX 150102C00097000 C 01/02/15 97.0 17.90 19.35
UTX 150102C00098000 C 01/02/15 98.0 16.90 18.40
UTX 150102C00099000 C 01/02/15 99.0 15.90 17.40
UTX 150102C00100000 C 01/02/15 100.0 14.90 16.40
UTX 150102C00101000 C 01/02/15 101.0 13.75 15.25
UTX 150102C00102000 C 01/02/15 102.0 12.90 14.30
UTX 150102C00103000 C 01/02/15 103.0 11.90 13.40
UTX 150102C00104000 C 01/02/15 104.0 10.95 12.25
UTX 150102C00105000 C 01/02/15 105.0 9.75 11.50
UTX 150102C00106000 C 01/02/15 106.0 8.85 10.35
UTX 150102C00107000 C 01/02/15 107.0 8.40 9.30
UTX 150102C00108000 C 01/02/15 108.0 7.55 8.30
UTX 150102C00109000 C 01/02/15 109.0 6.60 7.40
UTX 150102C00110000 C 01/02/15 110.0 5.65 6.40
UTX 150102C00111000 C 01/02/15 111.0 4.70 5.50
UTX 150102C00112000 C 01/02/15 112.0 3.90 4.45
UTX 150102C00113000 C 01/02/15 113.0 3.05 3.70
UTX 150102C00114000 C 01/02/15 114.0 2.31 2.85
UTX 150102C00115000 C 01/02/15 115.0 1.66 2.22
UTX 150102C00116000 C 01/02/15 116.0 1.28 1.56
UTX 150102C00117000 C 01/02/15 117.0 0.76 1.04
UTX 150102C00118000 C 01/02/15 118.0 0.46 0.64
UTX 150102C00119000 C 01/02/15 119.0 0.27 0.85
UTX 150102C00120000 C 01/02/15 120.0 0.12 0.35
UTX 150102C00121000 C 01/02/15 121.0 0.00 0.48
UTX 150102C00122000 C 01/02/15 122.0 0.00 0.50
UTX 150102C00123000 C 01/02/15 123.0 0.00 0.50
UTX 150102C00124000 C 01/02/15 124.0 0.00 0.50
UTX 150102C00125000 C 01/02/15 125.0 0.00 0.50
UTX 150102C00126000 C 01/02/15 126.0 0.00 0.50
UTX 150102C00127000 C 01/02/15 127.0 0.00 0.50
UTX 150102C00128000 C 01/02/15 128.0 0.00 0.50
UTX 150102C00129000 C 01/02/15 129.0 0.00 0.50
UTX 150102C00130000 C 01/02/15 130.0 0.00 0.29
UTX 150102P00085000 P 01/02/15 85.0 0.00 0.50
UTX 150102P00090000 P 01/02/15 90.0 0.00 0.50
UTX 150102P00094000 P 01/02/15 94.0 0.00 0.50
UTX 150102P00095000 P 01/02/15 95.0 0.00 0.50
UTX 150102P00096000 P 01/02/15 96.0 0.00 0.50
UTX 150102P00097000 P 01/02/15 97.0 0.00 0.50
UTX 150102P00098000 P 01/02/15 98.0 0.00 0.50
UTX 150102P00099000 P 01/02/15 99.0 0.00 0.50
UTX 150102P00100000 P 01/02/15 100.0 0.01 0.25
UTX 150102P00101000 P 01/02/15 101.0 0.01 0.50
UTX 150102P00102000 P 01/02/15 102.0 0.01 0.50
UTX 150102P00103000 P 01/02/15 103.0 0.01 0.40
UTX 150102P00104000 P 01/02/15 104.0 0.01 0.43
UTX 150102P00105000 P 01/02/15 105.0 0.01 0.45
UTX 150102P00106000 P 01/02/15 106.0 0.01 0.47
UTX 150102P00107000 P 01/02/15 107.0 0.03 0.49
UTX 150102P00108000 P 01/02/15 108.0 0.05 0.50
UTX 150102P00109000 P 01/02/15 109.0 0.03 0.40
UTX 150102P00110000 P 01/02/15 110.0 0.11 0.50
UTX 150102P00111000 P 01/02/15 111.0 0.17 0.51
UTX 150102P00112000 P 01/02/15 112.0 0.24 0.56
UTX 150102P00113000 P 01/02/15 113.0 0.53 0.64
UTX 150102P00114000 P 01/02/15 114.0 0.59 1.02
UTX 150102P00115000 P 01/02/15 115.0 1.02 1.18
UTX 150102P00116000 P 01/02/15 116.0 1.38 1.59
UTX 150102P00117000 P 01/02/15 117.0 1.93 2.11
UTX 150102P00118000 P 01/02/15 118.0 2.41 3.20
UTX 150102P00119000 P 01/02/15 119.0 2.31 4.00
UTX 150102P00120000 P 01/02/15 120.0 3.10 4.85
UTX 150102P00121000 P 01/02/15 121.0 3.95 5.95
UTX 150102P00122000 P 01/02/15 122.0 4.75 6.75
UTX 150102P00123000 P 01/02/15 123.0 5.40 8.05
UTX 150102P00124000 P 01/02/15 124.0 6.40 9.00
UTX 150102P00125000 P 01/02/15 125.0 7.70 10.20
UTX 150102P00126000 P 01/02/15 126.0 8.55 11.00
UTX 150102P00127000 P 01/02/15 127.0 9.50 12.35
UTX 150102P00128000 P 01/02/15 128.0 10.25 13.35
UTX 150102P00129000 P 01/02/15 129.0 11.10 14.35
UTX 150102P00130000 P 01/02/15 130.0 12.55 15.35
UTX 150109C00090000 C 01/09/15 90.0 24.75 27.90
UTX 150109C00095000 C 01/09/15 95.0 19.75 22.95
UTX 150109C00096000 C 01/09/15 96.0 18.90 20.25
UTX 150109C00097000 C 01/09/15 97.0 17.90 19.35
UTX 150109C00098000 C 01/09/15 98.0 16.90 19.95
UTX 150109C00099000 C 01/09/15 99.0 15.95 19.00
UTX 150109C00100000 C 01/09/15 100.0 14.95 16.55
UTX 150109C00101000 C 01/09/15 101.0 13.95 15.45
UTX 150109C00102000 C 01/09/15 102.0 13.00 14.55
UTX 150109C00103000 C 01/09/15 103.0 11.95 14.55
UTX 150109C00104000 C 01/09/15 104.0 11.00 13.55
UTX 150109C00105000 C 01/09/15 105.0 10.05 12.60
UTX 150109C00106000 C 01/09/15 106.0 9.00 11.65
UTX 150109C00107000 C 01/09/15 107.0 8.00 10.60
UTX 150109C00108000 C 01/09/15 108.0 7.70 8.50
UTX 150109C00109000 C 01/09/15 109.0 6.80 7.55
UTX 150109C00110000 C 01/09/15 110.0 5.85 6.65
UTX 150109C00111000 C 01/09/15 111.0 5.20 5.75
UTX 150109C00112000 C 01/09/15 112.0 4.15 5.25
UTX 150109C00113000 C 01/09/15 113.0 3.70 4.05
UTX 150109C00114000 C 01/09/15 114.0 2.99 3.30
UTX 150109C00115000 C 01/09/15 115.0 2.33 2.59
UTX 150109C00116000 C 01/09/15 116.0 1.73 2.00
UTX 150109C00117000 C 01/09/15 117.0 1.25 1.48
UTX 150109C00118000 C 01/09/15 118.0 0.86 1.02
UTX 150109C00119000 C 01/09/15 119.0 0.58 0.73
UTX 150109C00120000 C 01/09/15 120.0 0.35 0.60
UTX 150109C00121000 C 01/09/15 121.0 0.22 0.46
UTX 150109C00122000 C 01/09/15 122.0 0.09 0.33
UTX 150109C00123000 C 01/09/15 123.0 0.03 0.24
UTX 150109C00124000 C 01/09/15 124.0 0.00 0.18
UTX 150109C00125000 C 01/09/15 125.0 0.00 0.13
UTX 150109C00126000 C 01/09/15 126.0 0.00 0.10
UTX 150109C00127000 C 01/09/15 127.0 0.00 0.08
UTX 150109C00128000 C 01/09/15 128.0 0.00 0.07
UTX 150109C00129000 C 01/09/15 129.0 0.00 0.06
UTX 150109C00130000 C 01/09/15 130.0 0.00 0.05
UTX 150109P00090000 P 01/09/15 90.0 0.02 0.08
UTX 150109P00095000 P 01/09/15 95.0 0.01 0.15
UTX 150109P00096000 P 01/09/15 96.0 0.01 0.18
UTX 150109P00097000 P 01/09/15 97.0 0.02 0.21
UTX 150109P00098000 P 01/09/15 98.0 0.01 0.22
UTX 150109P00099000 P 01/09/15 99.0 0.03 0.25
UTX 150109P00100000 P 01/09/15 100.0 0.02 0.26
UTX 150109P00101000 P 01/09/15 101.0 0.04 0.29
UTX 150109P00102000 P 01/09/15 102.0 0.05 0.32
UTX 150109P00103000 P 01/09/15 103.0 0.05 0.34
UTX 150109P00104000 P 01/09/15 104.0 0.08 0.37
UTX 150109P00105000 P 01/09/15 105.0 0.10 0.39
UTX 150109P00106000 P 01/09/15 106.0 0.12 0.43
UTX 150109P00107000 P 01/09/15 107.0 0.15 0.47
UTX 150109P00108000 P 01/09/15 108.0 0.15 0.49
UTX 150109P00109000 P 01/09/15 109.0 0.22 0.55
UTX 150109P00110000 P 01/09/15 110.0 0.36 0.62
UTX 150109P00111000 P 01/09/15 111.0 0.54 0.78
UTX 150109P00112000 P 01/09/15 112.0 0.73 0.87
UTX 150109P00113000 P 01/09/15 113.0 0.89 1.08
UTX 150109P00114000 P 01/09/15 114.0 1.11 1.40
UTX 150109P00115000 P 01/09/15 115.0 1.47 1.81
UTX 150109P00116000 P 01/09/15 116.0 1.88 2.18
UTX 150109P00117000 P 01/09/15 117.0 2.40 2.71
UTX 150109P00118000 P 01/09/15 118.0 3.00 3.20
UTX 150109P00119000 P 01/09/15 119.0 3.35 4.30
UTX 150109P00120000 P 01/09/15 120.0 3.35 5.10
UTX 150109P00121000 P 01/09/15 121.0 3.40 5.95
UTX 150109P00122000 P 01/09/15 122.0 4.40 6.95
UTX 150109P00123000 P 01/09/15 123.0 5.75 7.85
UTX 150109P00124000 P 01/09/15 124.0 6.60 9.05
UTX 150109P00125000 P 01/09/15 125.0 7.40 9.75
UTX 150109P00126000 P 01/09/15 126.0 8.15 11.35
UTX 150109P00127000 P 01/09/15 127.0 9.45 12.35
UTX 150109P00128000 P 01/09/15 128.0 10.15 13.35
UTX 150109P00129000 P 01/09/15 129.0 11.10 14.35
UTX 150109P00130000 P 01/09/15 130.0 12.15 15.35
UTX 150117C00040000 C 01/17/15 40.0 74.00 77.85
UTX 150117C00042500 C 01/17/15 42.5 71.40 75.35
UTX 150117C00045000 C 01/17/15 45.0 69.10 72.70
UTX 150117C00047500 C 01/17/15 47.5 66.35 70.35
UTX 150117C00050000 C 01/17/15 50.0 64.10 67.90
UTX 150117C00055000 C 01/17/15 55.0 58.85 62.90
UTX 150117C00060000 C 01/17/15 60.0 53.90 57.90
UTX 150117C00065000 C 01/17/15 65.0 48.90 52.90
UTX 150117C00067500 C 01/17/15 67.5 46.40 50.45
UTX 150117C00070000 C 01/17/15 70.0 43.85 47.65
UTX 150117C00072500 C 01/17/15 72.5 41.35 45.40
UTX 150117C00075000 C 01/17/15 75.0 39.55 42.90
UTX 150117C00077500 C 01/17/15 77.5 36.60 40.40
UTX 150117C00080000 C 01/17/15 80.0 34.75 37.50
UTX 150117C00082500 C 01/17/15 82.5 31.45 35.35
UTX 150117C00085000 C 01/17/15 85.0 29.75 32.95
UTX 150117C00087500 C 01/17/15 87.5 27.25 30.45
UTX 150117C00090000 C 01/17/15 90.0 24.80 27.95
UTX 150117C00092500 C 01/17/15 92.5 22.35 25.50
UTX 150117C00095000 C 01/17/15 95.0 20.30 22.70
UTX 150117C00097500 C 01/17/15 97.5 17.95 18.80
UTX 150117C00100000 C 01/17/15 100.0 15.40 16.35
UTX 150117C00105000 C 01/17/15 105.0 10.60 11.40
UTX 150117C00110000 C 01/17/15 110.0 6.10 6.95
UTX 150117C00115000 C 01/17/15 115.0 2.68 2.78
UTX 150117C00120000 C 01/17/15 120.0 0.62 0.67
UTX 150117C00125000 C 01/17/15 125.0 0.06 0.13
UTX 150117C00130000 C 01/17/15 130.0 0.00 0.07
UTX 150117C00135000 C 01/17/15 135.0 0.00 0.04
UTX 150117C00140000 C 01/17/15 140.0 0.00 0.04
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 0.03
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.03
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 0.02
UTX 150117P00065000 P 01/17/15 65.0 0.00 0.02
UTX 150117P00067500 P 01/17/15 67.5 0.00 0.03
UTX 150117P00070000 P 01/17/15 70.0 0.00 0.03
UTX 150117P00072500 P 01/17/15 72.5 0.00 0.03
UTX 150117P00075000 P 01/17/15 75.0 0.00 0.04
UTX 150117P00077500 P 01/17/15 77.5 0.00 0.04
UTX 150117P00080000 P 01/17/15 80.0 0.01 0.06
UTX 150117P00082500 P 01/17/15 82.5 0.02 0.06
UTX 150117P00085000 P 01/17/15 85.0 0.02 0.08
UTX 150117P00087500 P 01/17/15 87.5 0.03 0.11
UTX 150117P00090000 P 01/17/15 90.0 0.05 0.13
UTX 150117P00092500 P 01/17/15 92.5 0.07 0.17
UTX 150117P00095000 P 01/17/15 95.0 0.10 0.16
UTX 150117P00097500 P 01/17/15 97.5 0.13 0.20
UTX 150117P00100000 P 01/17/15 100.0 0.18 0.25
UTX 150117P00105000 P 01/17/15 105.0 0.30 0.38
UTX 150117P00110000 P 01/17/15 110.0 0.63 0.72
UTX 150117P00115000 P 01/17/15 115.0 1.77 1.89
UTX 150117P00120000 P 01/17/15 120.0 4.50 4.90
UTX 150117P00125000 P 01/17/15 125.0 7.85 9.80
UTX 150117P00130000 P 01/17/15 130.0 12.60 15.30
UTX 150117P00135000 P 01/17/15 135.0 17.20 21.05
UTX 150117P00140000 P 01/17/15 140.0 22.25 25.30
UTX 150117P00145000 P 01/17/15 145.0 27.35 29.85
UTX 150117P00150000 P 01/17/15 150.0 32.10 36.10
UTX 150117P00155000 P 01/17/15 155.0 37.20 39.90
UTX 150117P00160000 P 01/17/15 160.0 42.20 44.90
UTX 150117P00165000 P 01/17/15 165.0 47.15 49.90
UTX 150123C00085000 C 01/23/15 85.0 29.50 32.95
UTX 150123C00090000 C 01/23/15 90.0 24.00 27.65
UTX 150123C00095000 C 01/23/15 95.0 19.05 23.05
UTX 150123C00097000 C 01/23/15 97.0 17.20 20.70
UTX 150123C00098000 C 01/23/15 98.0 17.05 20.10
UTX 150123C00099000 C 01/23/15 99.0 15.55 19.15
UTX 150123C00100000 C 01/23/15 100.0 15.10 17.80
UTX 150123C00101000 C 01/23/15 101.0 14.35 16.70
UTX 150123C00102000 C 01/23/15 102.0 13.35 15.75
UTX 150123C00103000 C 01/23/15 103.0 12.35 14.90
UTX 150123C00104000 C 01/23/15 104.0 11.35 13.90
UTX 150123C00105000 C 01/23/15 105.0 10.65 12.90
UTX 150123C00106000 C 01/23/15 106.0 9.70 11.95
UTX 150123C00107000 C 01/23/15 107.0 8.85 10.45
UTX 150123C00108000 C 01/23/15 108.0 8.35 9.20
UTX 150123C00109000 C 01/23/15 109.0 7.15 8.45
UTX 150123C00110000 C 01/23/15 110.0 6.35 7.45
UTX 150123C00111000 C 01/23/15 111.0 5.65 6.45
UTX 150123C00112000 C 01/23/15 112.0 5.10 6.55
UTX 150123C00113000 C 01/23/15 113.0 4.15 4.90
UTX 150123C00114000 C 01/23/15 114.0 3.70 4.20
UTX 150123C00115000 C 01/23/15 115.0 3.05 3.55
UTX 150123C00116000 C 01/23/15 116.0 2.45 2.98
UTX 150123C00117000 C 01/23/15 117.0 2.06 2.25
UTX 150123C00118000 C 01/23/15 118.0 1.45 2.12
UTX 150123C00119000 C 01/23/15 119.0 1.14 1.86
UTX 150123C00120000 C 01/23/15 120.0 0.84 1.55
UTX 150123C00121000 C 01/23/15 121.0 0.63 0.99
UTX 150123C00122000 C 01/23/15 122.0 0.31 0.93
UTX 150123C00123000 C 01/23/15 123.0 0.16 0.75
UTX 150123C00124000 C 01/23/15 124.0 0.16 0.57
UTX 150123C00125000 C 01/23/15 125.0 0.10 0.50
UTX 150123C00126000 C 01/23/15 126.0 0.02 0.50
UTX 150123C00127000 C 01/23/15 127.0 0.00 0.50
UTX 150123C00128000 C 01/23/15 128.0 0.00 0.50
UTX 150123C00129000 C 01/23/15 129.0 0.00 0.50
UTX 150123C00130000 C 01/23/15 130.0 0.00 0.49
UTX 150123P00085000 P 01/23/15 85.0 0.01 0.37
UTX 150123P00090000 P 01/23/15 90.0 0.04 0.34
UTX 150123P00095000 P 01/23/15 95.0 0.08 0.43
UTX 150123P00097000 P 01/23/15 97.0 0.10 0.46
UTX 150123P00098000 P 01/23/15 98.0 0.12 0.47
UTX 150123P00099000 P 01/23/15 99.0 0.10 0.50
UTX 150123P00100000 P 01/23/15 100.0 0.12 0.50
UTX 150123P00101000 P 01/23/15 101.0 0.15 0.54
UTX 150123P00102000 P 01/23/15 102.0 0.20 0.59
UTX 150123P00103000 P 01/23/15 103.0 0.23 0.63
UTX 150123P00104000 P 01/23/15 104.0 0.23 0.68
UTX 150123P00105000 P 01/23/15 105.0 0.50 0.69
UTX 150123P00106000 P 01/23/15 106.0 0.41 0.78
UTX 150123P00107000 P 01/23/15 107.0 0.58 0.89
UTX 150123P00108000 P 01/23/15 108.0 0.60 0.98
UTX 150123P00109000 P 01/23/15 109.0 0.80 1.11
UTX 150123P00110000 P 01/23/15 110.0 1.04 1.21
UTX 150123P00111000 P 01/23/15 111.0 1.19 1.41
UTX 150123P00112000 P 01/23/15 112.0 1.31 1.66
UTX 150123P00113000 P 01/23/15 113.0 1.58 2.00
UTX 150123P00114000 P 01/23/15 114.0 1.84 2.39
UTX 150123P00115000 P 01/23/15 115.0 2.26 2.57
UTX 150123P00116000 P 01/23/15 116.0 2.67 3.25
UTX 150123P00117000 P 01/23/15 117.0 3.10 3.75
UTX 150123P00118000 P 01/23/15 118.0 3.65 4.40
UTX 150123P00119000 P 01/23/15 119.0 4.20 5.10
UTX 150123P00120000 P 01/23/15 120.0 4.50 5.80
UTX 150123P00121000 P 01/23/15 121.0 4.80 6.70
UTX 150123P00122000 P 01/23/15 122.0 5.60 7.60
UTX 150123P00123000 P 01/23/15 123.0 5.50 8.40
UTX 150123P00124000 P 01/23/15 124.0 6.40 9.35
UTX 150123P00125000 P 01/23/15 125.0 7.35 10.70
UTX 150123P00126000 P 01/23/15 126.0 8.70 11.55
UTX 150123P00127000 P 01/23/15 127.0 9.25 12.65
UTX 150123P00128000 P 01/23/15 128.0 10.50 13.55
UTX 150123P00129000 P 01/23/15 129.0 11.20 14.85
UTX 150123P00130000 P 01/23/15 130.0 12.25 15.35
UTX 150130C00099000 C 01/30/15 99.0 16.20 18.75
UTX 150130C00100000 C 01/30/15 100.0 15.35 17.80
UTX 150130C00101000 C 01/30/15 101.0 14.35 16.85
UTX 150130C00102000 C 01/30/15 102.0 13.45 15.90
UTX 150130C00103000 C 01/30/15 103.0 12.60 14.95
UTX 150130C00104000 C 01/30/15 104.0 11.35 14.00
UTX 150130C00105000 C 01/30/15 105.0 10.95 13.05
UTX 150130C00106000 C 01/30/15 106.0 9.95 12.15
UTX 150130C00107000 C 01/30/15 107.0 8.95 11.10
UTX 150130C00108000 C 01/30/15 108.0 7.75 10.35
UTX 150130C00109000 C 01/30/15 109.0 7.45 8.65
UTX 150130C00110000 C 01/30/15 110.0 6.65 7.65
UTX 150130C00111000 C 01/30/15 111.0 6.10 6.70
UTX 150130C00112000 C 01/30/15 112.0 5.35 5.95
UTX 150130C00113000 C 01/30/15 113.0 4.65 5.20
UTX 150130C00114000 C 01/30/15 114.0 4.00 4.55
UTX 150130C00115000 C 01/30/15 115.0 3.40 3.85
UTX 150130C00116000 C 01/30/15 116.0 2.97 3.25
UTX 150130C00117000 C 01/30/15 117.0 2.33 2.72
UTX 150130C00118000 C 01/30/15 118.0 1.84 2.41
UTX 150130C00119000 C 01/30/15 119.0 1.49 1.82
UTX 150130C00120000 C 01/30/15 120.0 1.08 1.48
UTX 150130C00121000 C 01/30/15 121.0 0.90 1.16
UTX 150130C00122000 C 01/30/15 122.0 0.68 0.95
UTX 150130C00123000 C 01/30/15 123.0 0.46 0.86
UTX 150130C00124000 C 01/30/15 124.0 0.37 0.81
UTX 150130C00125000 C 01/30/15 125.0 0.28 0.67
UTX 150130C00126000 C 01/30/15 126.0 0.20 0.55
UTX 150130C00127000 C 01/30/15 127.0 0.12 0.46
UTX 150130C00128000 C 01/30/15 128.0 0.08 0.38
UTX 150130C00130000 C 01/30/15 130.0 0.01 0.26
UTX 150130P00099000 P 01/30/15 99.0 0.12 0.55
UTX 150130P00100000 P 01/30/15 100.0 0.17 0.60
UTX 150130P00101000 P 01/30/15 101.0 0.21 0.67
UTX 150130P00102000 P 01/30/15 102.0 0.26 0.72
UTX 150130P00103000 P 01/30/15 103.0 0.33 0.77
UTX 150130P00104000 P 01/30/15 104.0 0.40 0.83
UTX 150130P00105000 P 01/30/15 105.0 0.48 0.89
UTX 150130P00106000 P 01/30/15 106.0 0.58 1.00
UTX 150130P00107000 P 01/30/15 107.0 0.78 1.05
UTX 150130P00108000 P 01/30/15 108.0 0.84 1.21
UTX 150130P00109000 P 01/30/15 109.0 0.95 1.35
UTX 150130P00110000 P 01/30/15 110.0 1.10 1.55
UTX 150130P00111000 P 01/30/15 111.0 1.35 1.77
UTX 150130P00112000 P 01/30/15 112.0 1.62 2.04
UTX 150130P00113000 P 01/30/15 113.0 1.93 2.27
UTX 150130P00114000 P 01/30/15 114.0 2.22 2.72
UTX 150130P00115000 P 01/30/15 115.0 2.59 3.10
UTX 150130P00116000 P 01/30/15 116.0 2.99 3.50
UTX 150130P00117000 P 01/30/15 117.0 3.45 4.00
UTX 150130P00118000 P 01/30/15 118.0 3.95 4.55
UTX 150130P00119000 P 01/30/15 119.0 4.55 5.15
UTX 150130P00120000 P 01/30/15 120.0 5.20 5.85
UTX 150130P00121000 P 01/30/15 121.0 5.90 6.75
UTX 150130P00122000 P 01/30/15 122.0 5.05 7.60
UTX 150130P00123000 P 01/30/15 123.0 5.75 8.45
UTX 150130P00124000 P 01/30/15 124.0 6.65 9.35
UTX 150130P00125000 P 01/30/15 125.0 7.55 10.20
UTX 150130P00126000 P 01/30/15 126.0 8.45 11.65
UTX 150130P00127000 P 01/30/15 127.0 9.40 12.65
UTX 150130P00128000 P 01/30/15 128.0 10.35 13.55
UTX 150130P00130000 P 01/30/15 130.0 12.30 15.40
UTX 150220C00050000 C 02/20/15 50.0 63.95 67.75
UTX 150220C00055000 C 02/20/15 55.0 58.90 62.85
UTX 150220C00060000 C 02/20/15 60.0 53.90 57.95
UTX 150220C00065000 C 02/20/15 65.0 48.95 52.90
UTX 150220C00070000 C 02/20/15 70.0 44.75 48.00
UTX 150220C00075000 C 02/20/15 75.0 39.80 43.00
UTX 150220C00080000 C 02/20/15 80.0 34.85 38.05
UTX 150220C00085000 C 02/20/15 85.0 30.05 33.00
UTX 150220C00090000 C 02/20/15 90.0 25.25 27.30
UTX 150220C00095000 C 02/20/15 95.0 20.25 22.50
UTX 150220C00100000 C 02/20/15 100.0 15.85 17.95
UTX 150220C00105000 C 02/20/15 105.0 11.35 13.15
UTX 150220C00110000 C 02/20/15 110.0 7.30 7.85
UTX 150220C00115000 C 02/20/15 115.0 4.10 4.25
UTX 150220C00120000 C 02/20/15 120.0 1.72 1.86
UTX 150220C00125000 C 02/20/15 125.0 0.57 0.69
UTX 150220C00130000 C 02/20/15 130.0 0.17 0.23
UTX 150220C00135000 C 02/20/15 135.0 0.02 0.11
UTX 150220C00140000 C 02/20/15 140.0 0.00 0.08
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 0.03
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 0.03
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 0.01 0.05
UTX 150220P00065000 P 02/20/15 65.0 0.02 0.06
UTX 150220P00070000 P 02/20/15 70.0 0.03 0.09
UTX 150220P00075000 P 02/20/15 75.0 0.05 0.12
UTX 150220P00080000 P 02/20/15 80.0 0.08 0.16
UTX 150220P00085000 P 02/20/15 85.0 0.11 0.23
UTX 150220P00090000 P 02/20/15 90.0 0.22 0.27
UTX 150220P00095000 P 02/20/15 95.0 0.33 0.41
UTX 150220P00100000 P 02/20/15 100.0 0.59 0.66
UTX 150220P00105000 P 02/20/15 105.0 1.01 1.10
UTX 150220P00110000 P 02/20/15 110.0 1.86 2.00
UTX 150220P00115000 P 02/20/15 115.0 3.40 3.65
UTX 150220P00120000 P 02/20/15 120.0 6.20 6.45
UTX 150220P00125000 P 02/20/15 125.0 8.95 10.75
UTX 150220P00130000 P 02/20/15 130.0 13.35 15.80
UTX 150220P00135000 P 02/20/15 135.0 18.25 20.95
UTX 150220P00140000 P 02/20/15 140.0 23.05 25.85
UTX 150220P00145000 P 02/20/15 145.0 28.15 31.25
UTX 150220P00150000 P 02/20/15 150.0 32.95 36.25
UTX 150220P00155000 P 02/20/15 155.0 37.85 41.25
UTX 150220P00160000 P 02/20/15 160.0 43.10 45.90
UTX 150220P00165000 P 02/20/15 165.0 47.60 51.65
UTX 150220P00170000 P 02/20/15 170.0 52.60 56.65
UTX 150220P00175000 P 02/20/15 175.0 57.60 61.70
UTX 150515C00050000 C 05/15/15 50.0 63.55 68.00
UTX 150515C00055000 C 05/15/15 55.0 58.70 63.00
UTX 150515C00060000 C 05/15/15 60.0 53.70 58.00
UTX 150515C00065000 C 05/15/15 65.0 48.75 52.95
UTX 150515C00070000 C 05/15/15 70.0 43.90 48.00
UTX 150515C00075000 C 05/15/15 75.0 39.85 43.05
UTX 150515C00080000 C 05/15/15 80.0 34.95 38.15
UTX 150515C00085000 C 05/15/15 85.0 30.05 33.25
UTX 150515C00090000 C 05/15/15 90.0 25.70 28.15
UTX 150515C00095000 C 05/15/15 95.0 21.00 23.65
UTX 150515C00100000 C 05/15/15 100.0 16.45 18.00
UTX 150515C00105000 C 05/15/15 105.0 12.15 13.55
UTX 150515C00110000 C 05/15/15 110.0 8.85 9.05
UTX 150515C00115000 C 05/15/15 115.0 5.80 5.90
UTX 150515C00120000 C 05/15/15 120.0 3.35 3.55
UTX 150515C00125000 C 05/15/15 125.0 1.84 1.95
UTX 150515C00130000 C 05/15/15 130.0 0.90 1.02
UTX 150515C00135000 C 05/15/15 135.0 0.43 0.49
UTX 150515C00140000 C 05/15/15 140.0 0.18 0.24
UTX 150515C00145000 C 05/15/15 145.0 0.05 0.12
UTX 150515C00150000 C 05/15/15 150.0 0.00 0.08
UTX 150515C00155000 C 05/15/15 155.0 0.00 0.07
UTX 150515C00160000 C 05/15/15 160.0 0.00 0.07
UTX 150515P00050000 P 05/15/15 50.0 0.03 0.08
UTX 150515P00055000 P 05/15/15 55.0 0.04 0.10
UTX 150515P00060000 P 05/15/15 60.0 0.07 0.16
UTX 150515P00065000 P 05/15/15 65.0 0.08 0.19
UTX 150515P00070000 P 05/15/15 70.0 0.14 0.24
UTX 150515P00075000 P 05/15/15 75.0 0.18 0.30
UTX 150515P00080000 P 05/15/15 80.0 0.28 0.40
UTX 150515P00085000 P 05/15/15 85.0 0.41 0.54
UTX 150515P00090000 P 05/15/15 90.0 0.65 0.76
UTX 150515P00095000 P 05/15/15 95.0 1.00 1.08
UTX 150515P00100000 P 05/15/15 100.0 1.55 1.61
UTX 150515P00105000 P 05/15/15 105.0 2.38 2.48
UTX 150515P00110000 P 05/15/15 110.0 3.65 3.85
UTX 150515P00115000 P 05/15/15 115.0 5.65 5.80
UTX 150515P00120000 P 05/15/15 120.0 8.30 8.55
UTX 150515P00125000 P 05/15/15 125.0 11.75 12.00
UTX 150515P00130000 P 05/15/15 130.0 14.85 17.10
UTX 150515P00135000 P 05/15/15 135.0 19.20 21.70
UTX 150515P00140000 P 05/15/15 140.0 23.40 27.15
UTX 150515P00145000 P 05/15/15 145.0 28.20 32.35
UTX 150515P00150000 P 05/15/15 150.0 33.15 37.00
UTX 150515P00155000 P 05/15/15 155.0 38.20 42.50
UTX 150515P00160000 P 05/15/15 160.0 43.10 47.30
UTX 160115C00050000 C 01/15/16 50.0 63.55 68.00
UTX 160115C00055000 C 01/15/16 55.0 58.55 63.05
UTX 160115C00060000 C 01/15/16 60.0 53.65 57.95
UTX 160115C00065000 C 01/15/16 65.0 48.50 53.00
UTX 160115C00070000 C 01/15/16 70.0 43.70 48.00
UTX 160115C00075000 C 01/15/16 75.0 38.85 43.25
UTX 160115C00080000 C 01/15/16 80.0 35.55 37.95
UTX 160115C00085000 C 01/15/16 85.0 30.90 33.80
UTX 160115C00090000 C 01/15/16 90.0 26.35 29.30
UTX 160115C00095000 C 01/15/16 95.0 22.00 24.50
UTX 160115C00097500 C 01/15/16 97.5 20.05 20.90
UTX 160115C00100000 C 01/15/16 100.0 18.30 20.40
UTX 160115C00105000 C 01/15/16 105.0 14.90 15.85
UTX 160115C00110000 C 01/15/16 110.0 11.90 12.15
UTX 160115C00115000 C 01/15/16 115.0 9.10 9.35
UTX 160115C00120000 C 01/15/16 120.0 6.75 7.00
UTX 160115C00125000 C 01/15/16 125.0 4.85 5.15
UTX 160115C00130000 C 01/15/16 130.0 3.45 3.70
UTX 160115C00135000 C 01/15/16 135.0 2.42 2.59
UTX 160115C00140000 C 01/15/16 140.0 1.66 1.82
UTX 160115C00145000 C 01/15/16 145.0 1.14 1.25
UTX 160115C00150000 C 01/15/16 150.0 0.77 0.92
UTX 160115C00155000 C 01/15/16 155.0 0.51 0.65
UTX 160115C00160000 C 01/15/16 160.0 0.38 0.48
UTX 160115C00165000 C 01/15/16 165.0 0.25 0.36
UTX 160115C00170000 C 01/15/16 170.0 0.18 0.28
UTX 160115C00175000 C 01/15/16 175.0 0.12 0.23
UTX 160115P00050000 P 01/15/16 50.0 0.28 0.41
UTX 160115P00055000 P 01/15/16 55.0 0.36 0.51
UTX 160115P00060000 P 01/15/16 60.0 0.48 0.64
UTX 160115P00065000 P 01/15/16 65.0 0.63 0.79
UTX 160115P00070000 P 01/15/16 70.0 0.82 0.98
UTX 160115P00075000 P 01/15/16 75.0 1.16 1.24
UTX 160115P00080000 P 01/15/16 80.0 1.58 1.59
UTX 160115P00085000 P 01/15/16 85.0 1.98 2.03
UTX 160115P00090000 P 01/15/16 90.0 2.56 2.65
UTX 160115P00095000 P 01/15/16 95.0 3.35 3.45
UTX 160115P00097500 P 01/15/16 97.5 3.85 4.00
UTX 160115P00100000 P 01/15/16 100.0 4.45 4.60
UTX 160115P00105000 P 01/15/16 105.0 5.85 6.05
UTX 160115P00110000 P 01/15/16 110.0 7.65 7.85
UTX 160115P00115000 P 01/15/16 115.0 9.80 10.05
UTX 160115P00120000 P 01/15/16 120.0 12.50 12.75
UTX 160115P00125000 P 01/15/16 125.0 15.60 15.90
UTX 160115P00130000 P 01/15/16 130.0 19.20 19.50
UTX 160115P00135000 P 01/15/16 135.0 22.90 24.05
UTX 160115P00140000 P 01/15/16 140.0 25.40 28.75
UTX 160115P00145000 P 01/15/16 145.0 29.85 33.15
UTX 160115P00150000 P 01/15/16 150.0 34.50 37.70
UTX 160115P00155000 P 01/15/16 155.0 39.25 42.40
UTX 160115P00160000 P 01/15/16 160.0 44.05 47.35
UTX 160115P00165000 P 01/15/16 165.0 48.50 52.15
UTX 160115P00170000 P 01/15/16 170.0 53.65 57.25
UTX 160115P00175000 P 01/15/16 175.0 58.70 62.00
UTX 170120C00050000 C 01/20/17 50.0 63.55 68.05
UTX 170120C00055000 C 01/20/17 55.0 58.55 63.05
UTX 170120C00060000 C 01/20/17 60.0 53.60 58.10
UTX 170120C00065000 C 01/20/17 65.0 48.65 53.00
UTX 170120C00070000 C 01/20/17 70.0 43.75 48.20
UTX 170120C00075000 C 01/20/17 75.0 40.15 43.45
UTX 170120C00080000 C 01/20/17 80.0 35.55 38.90
UTX 170120C00085000 C 01/20/17 85.0 31.80 35.15
UTX 170120C00090000 C 01/20/17 90.0 27.45 31.05
UTX 170120C00095000 C 01/20/17 95.0 23.70 27.20
UTX 170120C00100000 C 01/20/17 100.0 20.60 21.95
UTX 170120C00105000 C 01/20/17 105.0 17.30 18.75
UTX 170120C00110000 C 01/20/17 110.0 14.35 15.85
UTX 170120C00115000 C 01/20/17 115.0 11.90 13.20
UTX 170120C00120000 C 01/20/17 120.0 9.65 10.90
UTX 170120C00125000 C 01/20/17 125.0 7.50 9.05
UTX 170120C00130000 C 01/20/17 130.0 5.90 7.45
UTX 170120C00135000 C 01/20/17 135.0 4.95 6.10
UTX 170120C00140000 C 01/20/17 140.0 3.80 4.55
UTX 170120C00145000 C 01/20/17 145.0 2.84 4.00
UTX 170120C00150000 C 01/20/17 150.0 2.11 3.05
UTX 170120C00155000 C 01/20/17 155.0 1.65 2.43
UTX 170120C00160000 C 01/20/17 160.0 1.19 1.78
UTX 170120C00165000 C 01/20/17 165.0 0.84 1.61
UTX 170120P00050000 P 01/20/17 50.0 0.49 1.16
UTX 170120P00055000 P 01/20/17 55.0 0.68 1.40
UTX 170120P00060000 P 01/20/17 60.0 0.92 1.71
UTX 170120P00065000 P 01/20/17 65.0 1.22 2.08
UTX 170120P00070000 P 01/20/17 70.0 1.62 2.54
UTX 170120P00075000 P 01/20/17 75.0 2.12 2.60
UTX 170120P00080000 P 01/20/17 80.0 2.75 3.80
UTX 170120P00085000 P 01/20/17 85.0 3.60 4.40
UTX 170120P00090000 P 01/20/17 90.0 4.55 5.65
UTX 170120P00095000 P 01/20/17 95.0 5.75 6.85
UTX 170120P00100000 P 01/20/17 100.0 7.40 8.30
UTX 170120P00105000 P 01/20/17 105.0 9.00 10.00
UTX 170120P00110000 P 01/20/17 110.0 11.05 12.00
UTX 170120P00115000 P 01/20/17 115.0 13.40 14.25
UTX 170120P00120000 P 01/20/17 120.0 16.05 16.95
UTX 170120P00125000 P 01/20/17 125.0 19.00 19.95
UTX 170120P00130000 P 01/20/17 130.0 22.30 23.40
UTX 170120P00135000 P 01/20/17 135.0 25.80 26.95
UTX 170120P00140000 P 01/20/17 140.0 28.05 31.70
UTX 170120P00145000 P 01/20/17 145.0 32.00 35.70
UTX 170120P00150000 P 01/20/17 150.0 36.20 39.85
UTX 170120P00155000 P 01/20/17 155.0 40.50 44.20
UTX 170120P00160000 P 01/20/17 160.0 45.00 48.65
UTX 170120P00165000 P 01/20/17 165.0 50.15 53.50

OPRA data is delayed 15 minutes.