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 (2016-07-15)Premium Content

United Technologies Corporation (UTX)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 160902C00082500 C 09/02/16 82.5 23.10 27.40
UTX 160902C00085000 C 09/02/16 85.0 20.55 24.95
UTX 160902C00087500 C 09/02/16 87.5 18.00 22.45
UTX 160902C00090000 C 09/02/16 90.0 15.55 19.90
UTX 160902C00092000 C 09/02/16 92.0 13.55 17.85
UTX 160902C00093000 C 09/02/16 93.0 13.00 16.40
UTX 160902C00094000 C 09/02/16 94.0 11.50 15.50
UTX 160902C00095000 C 09/02/16 95.0 10.55 14.85
UTX 160902C00096000 C 09/02/16 96.0 9.55 13.85
UTX 160902C00096500 C 09/02/16 96.5 9.05 12.95
UTX 160902C00097000 C 09/02/16 97.0 8.55 12.90
UTX 160902C00097500 C 09/02/16 97.5 8.15 11.90
UTX 160902C00098000 C 09/02/16 98.0 7.70 11.40
UTX 160902C00098500 C 09/02/16 98.5 7.75 10.85
UTX 160902C00099000 C 09/02/16 99.0 6.65 10.40
UTX 160902C00099500 C 09/02/16 99.5 6.55 9.80
UTX 160902C00100000 C 09/02/16 100.0 6.10 9.60
UTX 160902C00101000 C 09/02/16 101.0 6.00 7.25
UTX 160902C00102000 C 09/02/16 102.0 5.50 6.60
UTX 160902C00103000 C 09/02/16 103.0 4.20 5.45
UTX 160902C00104000 C 09/02/16 104.0 3.25 4.35
UTX 160902C00105000 C 09/02/16 105.0 2.81 3.35
UTX 160902C00106000 C 09/02/16 106.0 1.93 2.39
UTX 160902C00107000 C 09/02/16 107.0 1.20 1.38
UTX 160902C00108000 C 09/02/16 108.0 0.53 0.67
UTX 160902C00109000 C 09/02/16 109.0 0.15 0.27
UTX 160902C00110000 C 09/02/16 110.0 0.00 0.08
UTX 160902C00111000 C 09/02/16 111.0 0.00 0.05
UTX 160902C00112000 C 09/02/16 112.0 0.00 0.08
UTX 160902C00113000 C 09/02/16 113.0 0.00 0.18
UTX 160902C00114000 C 09/02/16 114.0 0.00 0.23
UTX 160902C00115000 C 09/02/16 115.0 0.00 0.05
UTX 160902C00116000 C 09/02/16 116.0 0.00 0.23
UTX 160902C00117000 C 09/02/16 117.0 0.00 0.23
UTX 160902C00118000 C 09/02/16 118.0 0.00 0.23
UTX 160902C00119000 C 09/02/16 119.0 0.00 0.23
UTX 160902C00120000 C 09/02/16 120.0 0.00 0.23
UTX 160902C00121000 C 09/02/16 121.0 0.00 0.23
UTX 160902C00122000 C 09/02/16 122.0 0.00 0.23
UTX 160902C00123000 C 09/02/16 123.0 0.00 0.23
UTX 160902C00124000 C 09/02/16 124.0 0.00 0.23
UTX 160902C00125000 C 09/02/16 125.0 0.00 0.23
UTX 160902C00130000 C 09/02/16 130.0 0.00 0.23
UTX 160902C00135000 C 09/02/16 135.0 0.00 0.23
UTX 160902C00140000 C 09/02/16 140.0 0.00 0.23
UTX 160902C00145000 C 09/02/16 145.0 0.00 0.23
UTX 160902C00150000 C 09/02/16 150.0 0.00 0.23
UTX 160902P00082500 P 09/02/16 82.5 0.00 0.23
UTX 160902P00085000 P 09/02/16 85.0 0.00 0.23
UTX 160902P00087500 P 09/02/16 87.5 0.00 0.23
UTX 160902P00090000 P 09/02/16 90.0 0.00 0.23
UTX 160902P00092000 P 09/02/16 92.0 0.00 0.23
UTX 160902P00093000 P 09/02/16 93.0 0.00 0.23
UTX 160902P00094000 P 09/02/16 94.0 0.00 0.23
UTX 160902P00095000 P 09/02/16 95.0 0.00 0.23
UTX 160902P00096000 P 09/02/16 96.0 0.00 0.13
UTX 160902P00096500 P 09/02/16 96.5 0.00 0.24
UTX 160902P00097000 P 09/02/16 97.0 0.00 0.24
UTX 160902P00097500 P 09/02/16 97.5 0.00 0.24
UTX 160902P00098000 P 09/02/16 98.0 0.00 0.24
UTX 160902P00098500 P 09/02/16 98.5 0.00 0.24
UTX 160902P00099000 P 09/02/16 99.0 0.00 0.24
UTX 160902P00099500 P 09/02/16 99.5 0.00 0.25
UTX 160902P00100000 P 09/02/16 100.0 0.00 0.25
UTX 160902P00101000 P 09/02/16 101.0 0.00 0.26
UTX 160902P00102000 P 09/02/16 102.0 0.00 0.05
UTX 160902P00103000 P 09/02/16 103.0 0.02 0.10
UTX 160902P00104000 P 09/02/16 104.0 0.02 0.25
UTX 160902P00105000 P 09/02/16 105.0 0.06 0.13
UTX 160902P00106000 P 09/02/16 106.0 0.12 0.29
UTX 160902P00107000 P 09/02/16 107.0 0.25 0.35
UTX 160902P00108000 P 09/02/16 108.0 0.57 0.77
UTX 160902P00109000 P 09/02/16 109.0 0.99 1.37
UTX 160902P00110000 P 09/02/16 110.0 1.80 2.28
UTX 160902P00111000 P 09/02/16 111.0 2.75 3.45
UTX 160902P00112000 P 09/02/16 112.0 3.65 4.30
UTX 160902P00113000 P 09/02/16 113.0 4.70 5.30
UTX 160902P00114000 P 09/02/16 114.0 5.70 6.30
UTX 160902P00115000 P 09/02/16 115.0 6.70 7.30
UTX 160902P00116000 P 09/02/16 116.0 5.75 10.15
UTX 160902P00117000 P 09/02/16 117.0 6.70 11.35
UTX 160902P00118000 P 09/02/16 118.0 7.70 12.15
UTX 160902P00119000 P 09/02/16 119.0 9.00 13.40
UTX 160902P00120000 P 09/02/16 120.0 9.70 13.95
UTX 160902P00121000 P 09/02/16 121.0 10.70 15.05
UTX 160902P00122000 P 09/02/16 122.0 12.00 16.50
UTX 160902P00123000 P 09/02/16 123.0 13.00 17.50
UTX 160902P00124000 P 09/02/16 124.0 14.00 18.50
UTX 160902P00125000 P 09/02/16 125.0 14.60 19.15
UTX 160902P00130000 P 09/02/16 130.0 19.70 24.00
UTX 160902P00135000 P 09/02/16 135.0 24.70 27.35
UTX 160902P00140000 P 09/02/16 140.0 29.75 34.40
UTX 160902P00145000 P 09/02/16 145.0 34.60 38.60
UTX 160902P00150000 P 09/02/16 150.0 39.60 43.75
UTX 160909C00082500 C 09/09/16 82.5 24.05 26.95
UTX 160909C00085000 C 09/09/16 85.0 21.25 25.30
UTX 160909C00087500 C 09/09/16 87.5 18.25 23.00
UTX 160909C00090000 C 09/09/16 90.0 16.20 20.50
UTX 160909C00092500 C 09/09/16 92.5 13.05 17.50
UTX 160909C00095000 C 09/09/16 95.0 12.35 13.60
UTX 160909C00096000 C 09/09/16 96.0 9.85 14.00
UTX 160909C00096500 C 09/09/16 96.5 10.25 12.10
UTX 160909C00097000 C 09/09/16 97.0 9.10 13.10
UTX 160909C00097500 C 09/09/16 97.5 8.10 12.15
UTX 160909C00098000 C 09/09/16 98.0 8.70 10.60
UTX 160909C00098500 C 09/09/16 98.5 7.10 11.00
UTX 160909C00099000 C 09/09/16 99.0 7.65 9.55
UTX 160909C00099500 C 09/09/16 99.5 6.10 10.10
UTX 160909C00100000 C 09/09/16 100.0 7.10 8.45
UTX 160909C00101000 C 09/09/16 101.0 6.70 7.30
UTX 160909C00102000 C 09/09/16 102.0 5.90 6.35
UTX 160909C00103000 C 09/09/16 103.0 4.90 5.60
UTX 160909C00104000 C 09/09/16 104.0 3.60 4.50
UTX 160909C00105000 C 09/09/16 105.0 3.00 3.45
UTX 160909C00106000 C 09/09/16 106.0 2.16 2.54
UTX 160909C00107000 C 09/09/16 107.0 1.46 1.63
UTX 160909C00108000 C 09/09/16 108.0 0.82 1.05
UTX 160909C00109000 C 09/09/16 109.0 0.39 0.54
UTX 160909C00110000 C 09/09/16 110.0 0.14 0.29
UTX 160909C00111000 C 09/09/16 111.0 0.04 0.14
UTX 160909C00112000 C 09/09/16 112.0 0.00 0.11
UTX 160909C00113000 C 09/09/16 113.0 0.00 0.19
UTX 160909C00114000 C 09/09/16 114.0 0.00 0.23
UTX 160909C00115000 C 09/09/16 115.0 0.00 0.23
UTX 160909C00116000 C 09/09/16 116.0 0.00 0.23
UTX 160909C00117000 C 09/09/16 117.0 0.00 0.23
UTX 160909C00118000 C 09/09/16 118.0 0.00 0.23
UTX 160909C00119000 C 09/09/16 119.0 0.00 0.23
UTX 160909C00120000 C 09/09/16 120.0 0.00 0.23
UTX 160909C00121000 C 09/09/16 121.0 0.00 0.23
UTX 160909C00122000 C 09/09/16 122.0 0.00 0.23
UTX 160909C00125000 C 09/09/16 125.0 0.00 0.23
UTX 160909C00130000 C 09/09/16 130.0 0.00 0.23
UTX 160909C00135000 C 09/09/16 135.0 0.00 0.23
UTX 160909C00140000 C 09/09/16 140.0 0.00 0.23
UTX 160909C00145000 C 09/09/16 145.0 0.00 0.23
UTX 160909C00150000 C 09/09/16 150.0 0.00 0.23
UTX 160909P00082500 P 09/09/16 82.5 0.00 0.23
UTX 160909P00085000 P 09/09/16 85.0 0.00 0.23
UTX 160909P00087500 P 09/09/16 87.5 0.00 0.23
UTX 160909P00090000 P 09/09/16 90.0 0.00 0.24
UTX 160909P00092500 P 09/09/16 92.5 0.00 0.25
UTX 160909P00095000 P 09/09/16 95.0 0.00 0.26
UTX 160909P00096000 P 09/09/16 96.0 0.00 0.26
UTX 160909P00096500 P 09/09/16 96.5 0.00 0.26
UTX 160909P00097000 P 09/09/16 97.0 0.00 0.27
UTX 160909P00097500 P 09/09/16 97.5 0.00 0.27
UTX 160909P00098000 P 09/09/16 98.0 0.00 0.28
UTX 160909P00098500 P 09/09/16 98.5 0.01 0.28
UTX 160909P00099000 P 09/09/16 99.0 0.01 0.29
UTX 160909P00099500 P 09/09/16 99.5 0.01 0.29
UTX 160909P00100000 P 09/09/16 100.0 0.02 0.30
UTX 160909P00101000 P 09/09/16 101.0 0.05 0.33
UTX 160909P00102000 P 09/09/16 102.0 0.05 0.32
UTX 160909P00103000 P 09/09/16 103.0 0.04 0.14
UTX 160909P00104000 P 09/09/16 104.0 0.08 0.24
UTX 160909P00105000 P 09/09/16 105.0 0.17 0.32
UTX 160909P00106000 P 09/09/16 106.0 0.28 0.44
UTX 160909P00107000 P 09/09/16 107.0 0.48 0.72
UTX 160909P00108000 P 09/09/16 108.0 0.83 1.12
UTX 160909P00109000 P 09/09/16 109.0 1.40 1.65
UTX 160909P00110000 P 09/09/16 110.0 2.03 2.42
UTX 160909P00111000 P 09/09/16 111.0 2.87 3.30
UTX 160909P00112000 P 09/09/16 112.0 3.75 4.30
UTX 160909P00113000 P 09/09/16 113.0 4.80 5.35
UTX 160909P00114000 P 09/09/16 114.0 5.70 6.30
UTX 160909P00115000 P 09/09/16 115.0 6.70 7.45
UTX 160909P00116000 P 09/09/16 116.0 6.00 10.30
UTX 160909P00117000 P 09/09/16 117.0 7.00 11.30
UTX 160909P00118000 P 09/09/16 118.0 8.00 12.30
UTX 160909P00119000 P 09/09/16 119.0 9.00 13.50
UTX 160909P00120000 P 09/09/16 120.0 9.70 14.25
UTX 160909P00121000 P 09/09/16 121.0 11.00 15.50
UTX 160909P00122000 P 09/09/16 122.0 12.00 15.20
UTX 160909P00125000 P 09/09/16 125.0 15.40 19.50
UTX 160909P00130000 P 09/09/16 130.0 20.80 24.50
UTX 160909P00135000 P 09/09/16 135.0 25.40 29.50
UTX 160909P00140000 P 09/09/16 140.0 30.35 34.50
UTX 160909P00145000 P 09/09/16 145.0 34.50 39.10
UTX 160909P00150000 P 09/09/16 150.0 39.85 44.45
UTX 160916C00055000 C 09/16/16 55.0 50.50 54.90
UTX 160916C00060000 C 09/16/16 60.0 45.60 50.00
UTX 160916C00065000 C 09/16/16 65.0 40.55 44.85
UTX 160916C00070000 C 09/16/16 70.0 35.60 39.90
UTX 160916C00075000 C 09/16/16 75.0 30.65 34.20
UTX 160916C00077500 C 09/16/16 77.5 28.10 32.40
UTX 160916C00080000 C 09/16/16 80.0 25.55 29.65
UTX 160916C00082500 C 09/16/16 82.5 23.10 27.45
UTX 160916C00085000 C 09/16/16 85.0 20.60 24.95
UTX 160916C00086000 C 09/16/16 86.0 19.90 23.95
UTX 160916C00087000 C 09/16/16 87.0 19.05 21.95
UTX 160916C00087500 C 09/16/16 87.5 18.05 22.35
UTX 160916C00088000 C 09/16/16 88.0 18.60 21.75
UTX 160916C00089000 C 09/16/16 89.0 17.15 20.90
UTX 160916C00090000 C 09/16/16 90.0 16.25 18.95
UTX 160916C00091000 C 09/16/16 91.0 14.60 19.00
UTX 160916C00092000 C 09/16/16 92.0 14.30 17.50
UTX 160916C00092500 C 09/16/16 92.5 14.30 17.55
UTX 160916C00093000 C 09/16/16 93.0 14.10 16.05
UTX 160916C00093500 C 09/16/16 93.5 13.60 15.25
UTX 160916C00094000 C 09/16/16 94.0 12.80 14.90
UTX 160916C00094500 C 09/16/16 94.5 12.00 14.55
UTX 160916C00095000 C 09/16/16 95.0 11.80 13.95
UTX 160916C00095500 C 09/16/16 95.5 11.65 13.25
UTX 160916C00096000 C 09/16/16 96.0 11.15 12.75
UTX 160916C00096500 C 09/16/16 96.5 10.40 12.35
UTX 160916C00097000 C 09/16/16 97.0 10.15 11.80
UTX 160916C00097500 C 09/16/16 97.5 9.75 11.15
UTX 160916C00098000 C 09/16/16 98.0 9.25 10.70
UTX 160916C00098500 C 09/16/16 98.5 8.80 10.50
UTX 160916C00099000 C 09/16/16 99.0 8.45 9.85
UTX 160916C00099500 C 09/16/16 99.5 7.95 9.05
UTX 160916C00100000 C 09/16/16 100.0 7.75 8.40
UTX 160916C00101000 C 09/16/16 101.0 6.90 7.45
UTX 160916C00102000 C 09/16/16 102.0 5.85 6.40
UTX 160916C00103000 C 09/16/16 103.0 4.90 5.45
UTX 160916C00104000 C 09/16/16 104.0 4.15 4.65
UTX 160916C00105000 C 09/16/16 105.0 3.25 3.70
UTX 160916C00106000 C 09/16/16 106.0 2.51 2.81
UTX 160916C00107000 C 09/16/16 107.0 1.73 1.94
UTX 160916C00108000 C 09/16/16 108.0 1.17 1.33
UTX 160916C00109000 C 09/16/16 109.0 0.67 0.78
UTX 160916C00110000 C 09/16/16 110.0 0.36 0.44
UTX 160916C00111000 C 09/16/16 111.0 0.17 0.23
UTX 160916C00112000 C 09/16/16 112.0 0.07 0.13
UTX 160916C00113000 C 09/16/16 113.0 0.00 0.07
UTX 160916C00114000 C 09/16/16 114.0 0.00 0.28
UTX 160916C00115000 C 09/16/16 115.0 0.00 0.08
UTX 160916C00116000 C 09/16/16 116.0 0.00 0.05
UTX 160916C00117000 C 09/16/16 117.0 0.00 0.05
UTX 160916C00118000 C 09/16/16 118.0 0.00 0.05
UTX 160916C00119000 C 09/16/16 119.0 0.00 0.05
UTX 160916C00120000 C 09/16/16 120.0 0.00 0.05
UTX 160916C00121000 C 09/16/16 121.0 0.00 0.05
UTX 160916C00122000 C 09/16/16 122.0 0.00 0.05
UTX 160916C00123000 C 09/16/16 123.0 0.00 0.05
UTX 160916C00124000 C 09/16/16 124.0 0.00 0.05
UTX 160916C00125000 C 09/16/16 125.0 0.00 0.05
UTX 160916C00130000 C 09/16/16 130.0 0.00 0.23
UTX 160916C00135000 C 09/16/16 135.0 0.00 0.23
UTX 160916C00140000 C 09/16/16 140.0 0.00 0.23
UTX 160916C00145000 C 09/16/16 145.0 0.00 0.23
UTX 160916C00150000 C 09/16/16 150.0 0.00 0.23
UTX 160916C00155000 C 09/16/16 155.0 0.00 0.23
UTX 160916P00055000 P 09/16/16 55.0 0.00 0.23
UTX 160916P00060000 P 09/16/16 60.0 0.00 0.23
UTX 160916P00065000 P 09/16/16 65.0 0.00 0.01
UTX 160916P00070000 P 09/16/16 70.0 0.00 0.01
UTX 160916P00075000 P 09/16/16 75.0 0.00 0.05
UTX 160916P00077500 P 09/16/16 77.5 0.00 0.23
UTX 160916P00080000 P 09/16/16 80.0 0.00 0.23
UTX 160916P00082500 P 09/16/16 82.5 0.00 0.24
UTX 160916P00085000 P 09/16/16 85.0 0.00 0.03
UTX 160916P00086000 P 09/16/16 86.0 0.00 0.25
UTX 160916P00087000 P 09/16/16 87.0 0.00 0.25
UTX 160916P00087500 P 09/16/16 87.5 0.00 0.25
UTX 160916P00088000 P 09/16/16 88.0 0.00 0.25
UTX 160916P00089000 P 09/16/16 89.0 0.00 0.26
UTX 160916P00090000 P 09/16/16 90.0 0.00 0.26
UTX 160916P00091000 P 09/16/16 91.0 0.00 0.27
UTX 160916P00092000 P 09/16/16 92.0 0.00 0.27
UTX 160916P00092500 P 09/16/16 92.5 0.00 0.27
UTX 160916P00093000 P 09/16/16 93.0 0.00 0.28
UTX 160916P00093500 P 09/16/16 93.5 0.01 0.28
UTX 160916P00094000 P 09/16/16 94.0 0.01 0.29
UTX 160916P00094500 P 09/16/16 94.5 0.01 0.29
UTX 160916P00095000 P 09/16/16 95.0 0.01 0.29
UTX 160916P00095500 P 09/16/16 95.5 0.02 0.30
UTX 160916P00096000 P 09/16/16 96.0 0.03 0.31
UTX 160916P00096500 P 09/16/16 96.5 0.03 0.31
UTX 160916P00097000 P 09/16/16 97.0 0.04 0.32
UTX 160916P00097500 P 09/16/16 97.5 0.05 0.15
UTX 160916P00098000 P 09/16/16 98.0 0.05 0.34
UTX 160916P00098500 P 09/16/16 98.5 0.07 0.35
UTX 160916P00099000 P 09/16/16 99.0 0.07 0.36
UTX 160916P00099500 P 09/16/16 99.5 0.08 0.36
UTX 160916P00100000 P 09/16/16 100.0 0.11 0.21
UTX 160916P00101000 P 09/16/16 101.0 0.12 0.35
UTX 160916P00102000 P 09/16/16 102.0 0.17 0.24
UTX 160916P00103000 P 09/16/16 103.0 0.24 0.27
UTX 160916P00104000 P 09/16/16 104.0 0.31 0.36
UTX 160916P00105000 P 09/16/16 105.0 0.41 0.48
UTX 160916P00106000 P 09/16/16 106.0 0.60 0.67
UTX 160916P00107000 P 09/16/16 107.0 0.86 0.99
UTX 160916P00108000 P 09/16/16 108.0 1.20 1.36
UTX 160916P00109000 P 09/16/16 109.0 1.70 1.83
UTX 160916P00110000 P 09/16/16 110.0 2.24 2.51
UTX 160916P00111000 P 09/16/16 111.0 2.93 3.35
UTX 160916P00112000 P 09/16/16 112.0 3.80 4.35
UTX 160916P00113000 P 09/16/16 113.0 4.80 5.25
UTX 160916P00114000 P 09/16/16 114.0 5.80 6.40
UTX 160916P00115000 P 09/16/16 115.0 6.70 7.40
UTX 160916P00116000 P 09/16/16 116.0 5.85 10.25
UTX 160916P00117000 P 09/16/16 117.0 6.70 11.25
UTX 160916P00118000 P 09/16/16 118.0 8.00 12.45
UTX 160916P00119000 P 09/16/16 119.0 9.00 12.20
UTX 160916P00120000 P 09/16/16 120.0 9.80 14.35
UTX 160916P00121000 P 09/16/16 121.0 11.00 14.15
UTX 160916P00122000 P 09/16/16 122.0 12.00 15.15
UTX 160916P00123000 P 09/16/16 123.0 13.00 16.15
UTX 160916P00124000 P 09/16/16 124.0 14.00 17.15
UTX 160916P00125000 P 09/16/16 125.0 14.70 19.20
UTX 160916P00130000 P 09/16/16 130.0 19.70 23.70
UTX 160916P00135000 P 09/16/16 135.0 24.70 28.45
UTX 160916P00140000 P 09/16/16 140.0 29.75 34.35
UTX 160916P00145000 P 09/16/16 145.0 34.50 39.10
UTX 160916P00150000 P 09/16/16 150.0 39.50 44.10
UTX 160916P00155000 P 09/16/16 155.0 44.50 49.10
UTX 160923C00082500 C 09/23/16 82.5 23.20 27.10
UTX 160923C00085000 C 09/23/16 85.0 20.60 24.95
UTX 160923C00087500 C 09/23/16 87.5 18.10 22.50
UTX 160923C00090000 C 09/23/16 90.0 15.70 20.25
UTX 160923C00092500 C 09/23/16 92.5 14.30 16.15
UTX 160923C00095000 C 09/23/16 95.0 11.85 14.30
UTX 160923C00096000 C 09/23/16 96.0 10.95 14.15
UTX 160923C00096500 C 09/23/16 96.5 10.50 12.30
UTX 160923C00097000 C 09/23/16 97.0 10.10 11.75
UTX 160923C00097500 C 09/23/16 97.5 10.00 10.95
UTX 160923C00098000 C 09/23/16 98.0 9.50 10.85
UTX 160923C00098500 C 09/23/16 98.5 9.00 10.10
UTX 160923C00099000 C 09/23/16 99.0 8.55 9.65
UTX 160923C00099500 C 09/23/16 99.5 8.05 9.10
UTX 160923C00100000 C 09/23/16 100.0 7.60 8.60
UTX 160923C00101000 C 09/23/16 101.0 6.75 7.45
UTX 160923C00102000 C 09/23/16 102.0 5.95 6.55
UTX 160923C00103000 C 09/23/16 103.0 5.15 5.60
UTX 160923C00104000 C 09/23/16 104.0 4.30 4.70
UTX 160923C00105000 C 09/23/16 105.0 3.50 3.85
UTX 160923C00106000 C 09/23/16 106.0 2.73 3.05
UTX 160923C00107000 C 09/23/16 107.0 2.03 2.19
UTX 160923C00108000 C 09/23/16 108.0 1.40 1.60
UTX 160923C00109000 C 09/23/16 109.0 0.92 1.13
UTX 160923C00110000 C 09/23/16 110.0 0.52 0.73
UTX 160923C00111000 C 09/23/16 111.0 0.28 0.45
UTX 160923C00112000 C 09/23/16 112.0 0.13 0.23
UTX 160923C00113000 C 09/23/16 113.0 0.03 0.13
UTX 160923C00114000 C 09/23/16 114.0 0.00 0.12
UTX 160923C00115000 C 09/23/16 115.0 0.00 0.50
UTX 160923C00116000 C 09/23/16 116.0 0.00 0.14
UTX 160923C00117000 C 09/23/16 117.0 0.00 0.13
UTX 160923C00118000 C 09/23/16 118.0 0.00 0.13
UTX 160923C00119000 C 09/23/16 119.0 0.00 0.13
UTX 160923C00120000 C 09/23/16 120.0 0.00 0.13
UTX 160923C00121000 C 09/23/16 121.0 0.00 0.13
UTX 160923C00122000 C 09/23/16 122.0 0.00 0.23
UTX 160923C00125000 C 09/23/16 125.0 0.00 0.13
UTX 160923C00130000 C 09/23/16 130.0 0.00 0.23
UTX 160923C00135000 C 09/23/16 135.0 0.00 3.75
UTX 160923C00140000 C 09/23/16 140.0 0.00 0.92
UTX 160923C00145000 C 09/23/16 145.0 0.00 0.68
UTX 160923P00082500 P 09/23/16 82.5 0.00 0.25
UTX 160923P00085000 P 09/23/16 85.0 0.00 0.26
UTX 160923P00087500 P 09/23/16 87.5 0.00 0.27
UTX 160923P00090000 P 09/23/16 90.0 0.01 0.29
UTX 160923P00092500 P 09/23/16 92.5 0.03 0.31
UTX 160923P00095000 P 09/23/16 95.0 0.05 0.34
UTX 160923P00096000 P 09/23/16 96.0 0.07 0.35
UTX 160923P00096500 P 09/23/16 96.5 0.08 0.36
UTX 160923P00097000 P 09/23/16 97.0 0.06 0.38
UTX 160923P00097500 P 09/23/16 97.5 0.07 0.38
UTX 160923P00098000 P 09/23/16 98.0 0.10 0.38
UTX 160923P00098500 P 09/23/16 98.5 0.12 0.39
UTX 160923P00099000 P 09/23/16 99.0 0.14 0.39
UTX 160923P00099500 P 09/23/16 99.5 0.13 0.41
UTX 160923P00100000 P 09/23/16 100.0 0.15 0.28
UTX 160923P00101000 P 09/23/16 101.0 0.18 0.33
UTX 160923P00102000 P 09/23/16 102.0 0.22 0.36
UTX 160923P00103000 P 09/23/16 103.0 0.29 0.46
UTX 160923P00104000 P 09/23/16 104.0 0.39 0.55
UTX 160923P00105000 P 09/23/16 105.0 0.54 0.69
UTX 160923P00106000 P 09/23/16 106.0 0.75 0.93
UTX 160923P00107000 P 09/23/16 107.0 1.00 1.25
UTX 160923P00108000 P 09/23/16 108.0 1.43 1.66
UTX 160923P00109000 P 09/23/16 109.0 1.90 2.14
UTX 160923P00110000 P 09/23/16 110.0 2.53 2.84
UTX 160923P00111000 P 09/23/16 111.0 2.89 3.45
UTX 160923P00112000 P 09/23/16 112.0 4.05 4.85
UTX 160923P00113000 P 09/23/16 113.0 4.85 5.55
UTX 160923P00114000 P 09/23/16 114.0 5.80 6.45
UTX 160923P00115000 P 09/23/16 115.0 5.90 8.10
UTX 160923P00116000 P 09/23/16 116.0 6.40 8.90
UTX 160923P00117000 P 09/23/16 117.0 6.70 11.35
UTX 160923P00118000 P 09/23/16 118.0 8.00 12.50
UTX 160923P00119000 P 09/23/16 119.0 8.70 13.15
UTX 160923P00120000 P 09/23/16 120.0 10.00 14.45
UTX 160923P00121000 P 09/23/16 121.0 10.70 14.05
UTX 160923P00122000 P 09/23/16 122.0 12.00 16.30
UTX 160923P00125000 P 09/23/16 125.0 14.60 19.30
UTX 160923P00130000 P 09/23/16 130.0 19.75 24.40
UTX 160923P00135000 P 09/23/16 135.0 24.75 29.40
UTX 160923P00140000 P 09/23/16 140.0 29.75 34.40
UTX 160923P00145000 P 09/23/16 145.0 35.10 39.30
UTX 160930C00090000 C 09/30/16 90.0 16.85 19.35
UTX 160930C00095000 C 09/30/16 95.0 11.95 13.60
UTX 160930C00096500 C 09/30/16 96.5 11.05 12.10
UTX 160930C00097000 C 09/30/16 97.0 10.55 11.45
UTX 160930C00097500 C 09/30/16 97.5 10.05 10.95
UTX 160930C00098000 C 09/30/16 98.0 9.60 10.50
UTX 160930C00098500 C 09/30/16 98.5 9.10 10.00
UTX 160930C00099000 C 09/30/16 99.0 8.65 9.60
UTX 160930C00099500 C 09/30/16 99.5 8.15 9.05
UTX 160930C00100000 C 09/30/16 100.0 7.90 8.60
UTX 160930C00101000 C 09/30/16 101.0 7.15 7.60
UTX 160930C00102000 C 09/30/16 102.0 6.25 6.65
UTX 160930C00103000 C 09/30/16 103.0 5.35 5.75
UTX 160930C00104000 C 09/30/16 104.0 4.50 4.90
UTX 160930C00105000 C 09/30/16 105.0 3.65 4.05
UTX 160930C00106000 C 09/30/16 106.0 2.93 3.20
UTX 160930C00107000 C 09/30/16 107.0 2.22 2.54
UTX 160930C00108000 C 09/30/16 108.0 1.65 1.79
UTX 160930C00109000 C 09/30/16 109.0 1.14 1.31
UTX 160930C00110000 C 09/30/16 110.0 0.74 0.89
UTX 160930C00111000 C 09/30/16 111.0 0.44 0.58
UTX 160930C00112000 C 09/30/16 112.0 0.26 0.35
UTX 160930C00113000 C 09/30/16 113.0 0.14 0.25
UTX 160930C00114000 C 09/30/16 114.0 0.03 0.18
UTX 160930C00115000 C 09/30/16 115.0 0.00 0.12
UTX 160930C00116000 C 09/30/16 116.0 0.00 0.08
UTX 160930C00117000 C 09/30/16 117.0 0.00 0.06
UTX 160930C00118000 C 09/30/16 118.0 0.00 0.04
UTX 160930C00119000 C 09/30/16 119.0 0.00 0.03
UTX 160930C00120000 C 09/30/16 120.0 0.00 0.03
UTX 160930C00121000 C 09/30/16 121.0 0.00 0.03
UTX 160930C00122000 C 09/30/16 122.0 0.00 0.03
UTX 160930C00125000 C 09/30/16 125.0 0.00 0.03
UTX 160930P00090000 P 09/30/16 90.0 0.03 0.11
UTX 160930P00095000 P 09/30/16 95.0 0.08 0.21
UTX 160930P00096500 P 09/30/16 96.5 0.11 0.25
UTX 160930P00097000 P 09/30/16 97.0 0.13 0.27
UTX 160930P00097500 P 09/30/16 97.5 0.14 0.28
UTX 160930P00098000 P 09/30/16 98.0 0.16 0.30
UTX 160930P00098500 P 09/30/16 98.5 0.17 0.30
UTX 160930P00099000 P 09/30/16 99.0 0.19 0.31
UTX 160930P00099500 P 09/30/16 99.5 0.21 0.30
UTX 160930P00100000 P 09/30/16 100.0 0.23 0.32
UTX 160930P00101000 P 09/30/16 101.0 0.28 0.40
UTX 160930P00102000 P 09/30/16 102.0 0.36 0.44
UTX 160930P00103000 P 09/30/16 103.0 0.45 0.56
UTX 160930P00104000 P 09/30/16 104.0 0.59 0.68
UTX 160930P00105000 P 09/30/16 105.0 0.73 0.88
UTX 160930P00106000 P 09/30/16 106.0 0.95 1.14
UTX 160930P00107000 P 09/30/16 107.0 1.26 1.42
UTX 160930P00108000 P 09/30/16 108.0 1.65 1.88
UTX 160930P00109000 P 09/30/16 109.0 2.08 2.35
UTX 160930P00110000 P 09/30/16 110.0 2.70 2.97
UTX 160930P00111000 P 09/30/16 111.0 3.25 3.65
UTX 160930P00112000 P 09/30/16 112.0 4.05 4.50
UTX 160930P00113000 P 09/30/16 113.0 4.95 5.50
UTX 160930P00114000 P 09/30/16 114.0 5.85 6.40
UTX 160930P00115000 P 09/30/16 115.0 6.00 7.45
UTX 160930P00116000 P 09/30/16 116.0 7.20 8.85
UTX 160930P00117000 P 09/30/16 117.0 7.90 11.00
UTX 160930P00118000 P 09/30/16 118.0 8.00 12.45
UTX 160930P00119000 P 09/30/16 119.0 9.00 13.45
UTX 160930P00120000 P 09/30/16 120.0 10.00 14.45
UTX 160930P00121000 P 09/30/16 121.0 11.00 15.45
UTX 160930P00122000 P 09/30/16 122.0 12.00 16.35
UTX 160930P00125000 P 09/30/16 125.0 15.05 18.85
UTX 161007C00096500 C 10/07/16 96.5 10.65 12.15
UTX 161007C00097000 C 10/07/16 97.0 10.20 11.65
UTX 161007C00097500 C 10/07/16 97.5 10.00 11.65
UTX 161007C00098000 C 10/07/16 98.0 9.50 10.60
UTX 161007C00098500 C 10/07/16 98.5 9.05 10.10
UTX 161007C00099000 C 10/07/16 99.0 8.75 9.70
UTX 161007C00099500 C 10/07/16 99.5 8.30 9.25
UTX 161007C00100000 C 10/07/16 100.0 7.85 8.65
UTX 161007C00101000 C 10/07/16 101.0 7.30 7.70
UTX 161007C00102000 C 10/07/16 102.0 6.40 6.80
UTX 161007C00103000 C 10/07/16 103.0 5.50 5.90
UTX 161007C00104000 C 10/07/16 104.0 4.60 5.05
UTX 161007C00105000 C 10/07/16 105.0 3.90 4.35
UTX 161007C00106000 C 10/07/16 106.0 3.10 3.45
UTX 161007C00107000 C 10/07/16 107.0 2.42 2.75
UTX 161007C00108000 C 10/07/16 108.0 1.82 2.12
UTX 161007C00109000 C 10/07/16 109.0 1.36 1.54
UTX 161007C00110000 C 10/07/16 110.0 0.91 1.16
UTX 161007C00111000 C 10/07/16 111.0 0.60 0.74
UTX 161007C00112000 C 10/07/16 112.0 0.37 0.51
UTX 161007C00113000 C 10/07/16 113.0 0.21 0.35
UTX 161007C00114000 C 10/07/16 114.0 0.12 0.24
UTX 161007C00115000 C 10/07/16 115.0 0.03 0.17
UTX 161007C00116000 C 10/07/16 116.0 0.00 0.12
UTX 161007C00117000 C 10/07/16 117.0 0.00 0.08
UTX 161007C00118000 C 10/07/16 118.0 0.00 0.06
UTX 161007C00119000 C 10/07/16 119.0 0.00 0.04
UTX 161007C00120000 C 10/07/16 120.0 0.00 0.04
UTX 161007C00121000 C 10/07/16 121.0 0.00 0.03
UTX 161007C00122000 C 10/07/16 122.0 0.00 0.03
UTX 161007P00096500 P 10/07/16 96.5 0.17 0.32
UTX 161007P00097000 P 10/07/16 97.0 0.18 0.34
UTX 161007P00097500 P 10/07/16 97.5 0.20 0.34
UTX 161007P00098000 P 10/07/16 98.0 0.22 0.35
UTX 161007P00098500 P 10/07/16 98.5 0.24 0.35
UTX 161007P00099000 P 10/07/16 99.0 0.26 0.35
UTX 161007P00099500 P 10/07/16 99.5 0.29 0.37
UTX 161007P00100000 P 10/07/16 100.0 0.32 0.41
UTX 161007P00101000 P 10/07/16 101.0 0.38 0.48
UTX 161007P00102000 P 10/07/16 102.0 0.47 0.57
UTX 161007P00103000 P 10/07/16 103.0 0.58 0.69
UTX 161007P00104000 P 10/07/16 104.0 0.72 0.88
UTX 161007P00105000 P 10/07/16 105.0 0.91 1.10
UTX 161007P00106000 P 10/07/16 106.0 1.15 1.28
UTX 161007P00107000 P 10/07/16 107.0 1.43 1.63
UTX 161007P00108000 P 10/07/16 108.0 1.86 2.02
UTX 161007P00109000 P 10/07/16 109.0 2.26 2.59
UTX 161007P00110000 P 10/07/16 110.0 2.83 3.15
UTX 161007P00111000 P 10/07/16 111.0 3.45 3.80
UTX 161007P00112000 P 10/07/16 112.0 4.05 4.60
UTX 161007P00113000 P 10/07/16 113.0 4.95 5.40
UTX 161007P00114000 P 10/07/16 114.0 5.90 6.30
UTX 161007P00115000 P 10/07/16 115.0 6.70 7.25
UTX 161007P00116000 P 10/07/16 116.0 7.20 8.85
UTX 161007P00117000 P 10/07/16 117.0 8.25 9.85
UTX 161007P00118000 P 10/07/16 118.0 8.25 11.80
UTX 161007P00119000 P 10/07/16 119.0 9.00 13.30
UTX 161007P00120000 P 10/07/16 120.0 10.00 14.30
UTX 161007P00121000 P 10/07/16 121.0 11.00 15.30
UTX 161007P00122000 P 10/07/16 122.0 12.05 15.60
UTX 161021C00055000 C 10/21/16 55.0 50.70 55.00
UTX 161021C00060000 C 10/21/16 60.0 45.65 49.80
UTX 161021C00065000 C 10/21/16 65.0 40.65 44.15
UTX 161021C00070000 C 10/21/16 70.0 36.65 39.05
UTX 161021C00075000 C 10/21/16 75.0 30.65 33.55
UTX 161021C00080000 C 10/21/16 80.0 26.70 28.70
UTX 161021C00085000 C 10/21/16 85.0 22.25 23.75
UTX 161021C00090000 C 10/21/16 90.0 17.35 19.50
UTX 161021C00095000 C 10/21/16 95.0 12.75 13.70
UTX 161021C00100000 C 10/21/16 100.0 8.15 9.00
UTX 161021C00105000 C 10/21/16 105.0 4.25 4.75
UTX 161021C00110000 C 10/21/16 110.0 1.33 1.50
UTX 161021C00115000 C 10/21/16 115.0 0.14 0.42
UTX 161021C00120000 C 10/21/16 120.0 0.00 0.25
UTX 161021C00125000 C 10/21/16 125.0 0.00 0.10
UTX 161021C00130000 C 10/21/16 130.0 0.00 0.23
UTX 161021C00135000 C 10/21/16 135.0 0.00 0.23
UTX 161021C00140000 C 10/21/16 140.0 0.00 0.23
UTX 161021C00145000 C 10/21/16 145.0 0.00 0.23
UTX 161021C00150000 C 10/21/16 150.0 0.00 0.23
UTX 161021C00155000 C 10/21/16 155.0 0.00 0.23
UTX 161021C00160000 C 10/21/16 160.0 0.00 0.23
UTX 161021P00055000 P 10/21/16 55.0 0.00 0.23
UTX 161021P00060000 P 10/21/16 60.0 0.03 0.10
UTX 161021P00065000 P 10/21/16 65.0 0.03 0.13
UTX 161021P00070000 P 10/21/16 70.0 0.06 0.19
UTX 161021P00075000 P 10/21/16 75.0 0.08 0.29
UTX 161021P00080000 P 10/21/16 80.0 0.10 0.28
UTX 161021P00085000 P 10/21/16 85.0 0.08 0.36
UTX 161021P00090000 P 10/21/16 90.0 0.15 0.44
UTX 161021P00095000 P 10/21/16 95.0 0.25 0.42
UTX 161021P00100000 P 10/21/16 100.0 0.53 0.66
UTX 161021P00105000 P 10/21/16 105.0 1.29 1.45
UTX 161021P00110000 P 10/21/16 110.0 3.25 3.55
UTX 161021P00115000 P 10/21/16 115.0 6.95 7.40
UTX 161021P00120000 P 10/21/16 120.0 10.85 12.50
UTX 161021P00125000 P 10/21/16 125.0 14.70 18.00
UTX 161021P00130000 P 10/21/16 130.0 19.60 23.00
UTX 161021P00135000 P 10/21/16 135.0 24.65 29.10
UTX 161021P00140000 P 10/21/16 140.0 29.60 34.05
UTX 161021P00145000 P 10/21/16 145.0 34.60 39.05
UTX 161021P00150000 P 10/21/16 150.0 39.60 44.05
UTX 161021P00155000 P 10/21/16 155.0 44.65 49.20
UTX 161021P00160000 P 10/21/16 160.0 49.95 53.00
UTX 161118C00050000 C 11/18/16 50.0 55.60 59.95
UTX 161118C00055000 C 11/18/16 55.0 50.60 54.60
UTX 161118C00060000 C 11/18/16 60.0 45.60 49.90
UTX 161118C00065000 C 11/18/16 65.0 40.65 44.60
UTX 161118C00070000 C 11/18/16 70.0 35.65 39.75
UTX 161118C00075000 C 11/18/16 75.0 30.70 35.05
UTX 161118C00080000 C 11/18/16 80.0 25.70 29.90
UTX 161118C00085000 C 11/18/16 85.0 22.40 23.70
UTX 161118C00090000 C 11/18/16 90.0 17.75 18.80
UTX 161118C00092500 C 11/18/16 92.5 15.35 16.25
UTX 161118C00095000 C 11/18/16 95.0 13.00 13.90
UTX 161118C00097500 C 11/18/16 97.5 10.70 11.60
UTX 161118C00100000 C 11/18/16 100.0 8.70 9.30
UTX 161118C00105000 C 11/18/16 105.0 4.90 5.20
UTX 161118C00110000 C 11/18/16 110.0 1.99 2.14
UTX 161118C00115000 C 11/18/16 115.0 0.48 0.58
UTX 161118C00120000 C 11/18/16 120.0 0.02 0.15
UTX 161118C00125000 C 11/18/16 125.0 0.00 0.06
UTX 161118C00130000 C 11/18/16 130.0 0.00 0.04
UTX 161118C00135000 C 11/18/16 135.0 0.00 0.03
UTX 161118C00140000 C 11/18/16 140.0 0.00 0.03
UTX 161118C00145000 C 11/18/16 145.0 0.00 0.03
UTX 161118P00050000 P 11/18/16 50.0 0.00 0.04
UTX 161118P00055000 P 11/18/16 55.0 0.00 0.05
UTX 161118P00060000 P 11/18/16 60.0 0.01 0.08
UTX 161118P00065000 P 11/18/16 65.0 0.02 0.11
UTX 161118P00070000 P 11/18/16 70.0 0.05 0.13
UTX 161118P00075000 P 11/18/16 75.0 0.08 0.18
UTX 161118P00080000 P 11/18/16 80.0 0.13 0.26
UTX 161118P00085000 P 11/18/16 85.0 0.21 0.29
UTX 161118P00090000 P 11/18/16 90.0 0.36 0.51
UTX 161118P00092500 P 11/18/16 92.5 0.47 0.66
UTX 161118P00095000 P 11/18/16 95.0 0.59 0.68
UTX 161118P00097500 P 11/18/16 97.5 0.80 0.88
UTX 161118P00100000 P 11/18/16 100.0 1.07 1.16
UTX 161118P00105000 P 11/18/16 105.0 2.11 2.28
UTX 161118P00110000 P 11/18/16 110.0 4.20 4.50
UTX 161118P00115000 P 11/18/16 115.0 7.55 8.65
UTX 161118P00120000 P 11/18/16 120.0 11.35 13.75
UTX 161118P00125000 P 11/18/16 125.0 15.45 19.05
UTX 161118P00130000 P 11/18/16 130.0 20.10 24.40
UTX 161118P00135000 P 11/18/16 135.0 25.10 29.40
UTX 161118P00140000 P 11/18/16 140.0 30.10 34.40
UTX 161118P00145000 P 11/18/16 145.0 35.20 38.95
UTX 170120C00045000 C 01/20/17 45.0 60.60 64.95
UTX 170120C00047500 C 01/20/17 47.5 58.30 62.70
UTX 170120C00050000 C 01/20/17 50.0 55.60 59.95
UTX 170120C00055000 C 01/20/17 55.0 50.55 55.00
UTX 170120C00060000 C 01/20/17 60.0 45.60 50.00
UTX 170120C00065000 C 01/20/17 65.0 41.05 45.10
UTX 170120C00070000 C 01/20/17 70.0 37.25 39.25
UTX 170120C00075000 C 01/20/17 75.0 32.35 33.85
UTX 170120C00077500 C 01/20/17 77.5 29.85 31.35
UTX 170120C00080000 C 01/20/17 80.0 27.40 28.95
UTX 170120C00082500 C 01/20/17 82.5 25.25 26.50
UTX 170120C00085000 C 01/20/17 85.0 22.85 23.85
UTX 170120C00087500 C 01/20/17 87.5 20.40 21.50
UTX 170120C00090000 C 01/20/17 90.0 18.10 19.15
UTX 170120C00092500 C 01/20/17 92.5 15.80 16.85
UTX 170120C00095000 C 01/20/17 95.0 13.55 14.55
UTX 170120C00097500 C 01/20/17 97.5 11.40 12.45
UTX 170120C00100000 C 01/20/17 100.0 9.30 10.10
UTX 170120C00105000 C 01/20/17 105.0 6.10 6.45
UTX 170120C00110000 C 01/20/17 110.0 3.25 3.35
UTX 170120C00115000 C 01/20/17 115.0 1.33 1.48
UTX 170120C00120000 C 01/20/17 120.0 0.44 0.55
UTX 170120C00125000 C 01/20/17 125.0 0.08 0.17
UTX 170120C00130000 C 01/20/17 130.0 0.01 0.11
UTX 170120C00135000 C 01/20/17 135.0 0.00 0.06
UTX 170120C00140000 C 01/20/17 140.0 0.00 0.04
UTX 170120C00145000 C 01/20/17 145.0 0.00 0.04
UTX 170120C00150000 C 01/20/17 150.0 0.00 0.03
UTX 170120C00155000 C 01/20/17 155.0 0.00 0.03
UTX 170120C00160000 C 01/20/17 160.0 0.00 0.03
UTX 170120C00165000 C 01/20/17 165.0 0.00 0.03
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.03
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.03
UTX 170120P00045000 P 01/20/17 45.0 0.02 0.08
UTX 170120P00047500 P 01/20/17 47.5 0.03 0.11
UTX 170120P00050000 P 01/20/17 50.0 0.04 0.12
UTX 170120P00055000 P 01/20/17 55.0 0.05 0.14
UTX 170120P00060000 P 01/20/17 60.0 0.09 0.18
UTX 170120P00065000 P 01/20/17 65.0 0.17 0.25
UTX 170120P00070000 P 01/20/17 70.0 0.24 0.37
UTX 170120P00075000 P 01/20/17 75.0 0.36 0.52
UTX 170120P00077500 P 01/20/17 77.5 0.36 0.50
UTX 170120P00080000 P 01/20/17 80.0 0.49 0.62
UTX 170120P00082500 P 01/20/17 82.5 0.53 0.62
UTX 170120P00085000 P 01/20/17 85.0 0.71 0.78
UTX 170120P00087500 P 01/20/17 87.5 0.83 0.88
UTX 170120P00090000 P 01/20/17 90.0 0.98 1.20
UTX 170120P00092500 P 01/20/17 92.5 1.18 1.41
UTX 170120P00095000 P 01/20/17 95.0 1.46 1.70
UTX 170120P00097500 P 01/20/17 97.5 1.75 2.09
UTX 170120P00100000 P 01/20/17 100.0 2.15 2.58
UTX 170120P00105000 P 01/20/17 105.0 3.45 4.00
UTX 170120P00110000 P 01/20/17 110.0 5.55 5.80
UTX 170120P00115000 P 01/20/17 115.0 8.55 8.90
UTX 170120P00120000 P 01/20/17 120.0 12.60 13.65
UTX 170120P00125000 P 01/20/17 125.0 17.05 18.80
UTX 170120P00130000 P 01/20/17 130.0 21.95 23.50
UTX 170120P00135000 P 01/20/17 135.0 25.50 29.20
UTX 170120P00140000 P 01/20/17 140.0 31.15 34.45
UTX 170120P00145000 P 01/20/17 145.0 35.65 40.00
UTX 170120P00150000 P 01/20/17 150.0 40.50 44.95
UTX 170120P00155000 P 01/20/17 155.0 45.50 49.95
UTX 170120P00160000 P 01/20/17 160.0 50.20 54.75
UTX 170120P00165000 P 01/20/17 165.0 55.50 59.90
UTX 170120P00170000 P 01/20/17 170.0 60.20 64.75
UTX 170120P00175000 P 01/20/17 175.0 65.10 69.55
UTX 170217C00050000 C 02/17/17 50.0 55.60 59.85
UTX 170217C00055000 C 02/17/17 55.0 50.60 54.80
UTX 170217C00060000 C 02/17/17 60.0 45.65 49.95
UTX 170217C00065000 C 02/17/17 65.0 40.70 45.00
UTX 170217C00070000 C 02/17/17 70.0 36.80 38.95
UTX 170217C00075000 C 02/17/17 75.0 30.90 34.55
UTX 170217C00080000 C 02/17/17 80.0 27.70 28.90
UTX 170217C00085000 C 02/17/17 85.0 22.90 24.05
UTX 170217C00090000 C 02/17/17 90.0 18.20 19.25
UTX 170217C00092500 C 02/17/17 92.5 16.00 17.00
UTX 170217C00095000 C 02/17/17 95.0 13.75 14.85
UTX 170217C00097500 C 02/17/17 97.5 11.65 12.70
UTX 170217C00100000 C 02/17/17 100.0 9.90 10.55
UTX 170217C00105000 C 02/17/17 105.0 6.50 6.85
UTX 170217C00110000 C 02/17/17 110.0 3.60 3.90
UTX 170217C00115000 C 02/17/17 115.0 1.59 1.84
UTX 170217C00120000 C 02/17/17 120.0 0.53 0.74
UTX 170217C00125000 C 02/17/17 125.0 0.12 0.29
UTX 170217C00130000 C 02/17/17 130.0 0.02 0.13
UTX 170217C00135000 C 02/17/17 135.0 0.00 0.08
UTX 170217C00140000 C 02/17/17 140.0 0.00 0.05
UTX 170217C00145000 C 02/17/17 145.0 0.00 0.04
UTX 170217C00150000 C 02/17/17 150.0 0.00 0.04
UTX 170217P00050000 P 02/17/17 50.0 0.06 0.20
UTX 170217P00055000 P 02/17/17 55.0 0.10 0.24
UTX 170217P00060000 P 02/17/17 60.0 0.17 0.33
UTX 170217P00065000 P 02/17/17 65.0 0.23 0.35
UTX 170217P00070000 P 02/17/17 70.0 0.37 0.57
UTX 170217P00075000 P 02/17/17 75.0 0.40 0.76
UTX 170217P00080000 P 02/17/17 80.0 0.61 0.99
UTX 170217P00085000 P 02/17/17 85.0 0.85 1.05
UTX 170217P00090000 P 02/17/17 90.0 1.26 1.50
UTX 170217P00092500 P 02/17/17 92.5 1.51 1.85
UTX 170217P00095000 P 02/17/17 95.0 1.83 2.18
UTX 170217P00097500 P 02/17/17 97.5 2.22 2.67
UTX 170217P00100000 P 02/17/17 100.0 2.67 3.05
UTX 170217P00105000 P 02/17/17 105.0 4.05 4.30
UTX 170217P00110000 P 02/17/17 110.0 6.20 6.50
UTX 170217P00115000 P 02/17/17 115.0 9.20 9.65
UTX 170217P00120000 P 02/17/17 120.0 13.05 14.35
UTX 170217P00125000 P 02/17/17 125.0 16.05 18.85
UTX 170217P00130000 P 02/17/17 130.0 20.50 24.60
UTX 170217P00135000 P 02/17/17 135.0 25.85 29.50
UTX 170217P00140000 P 02/17/17 140.0 30.80 35.35
UTX 170217P00145000 P 02/17/17 145.0 35.45 40.00
UTX 170217P00150000 P 02/17/17 150.0 40.45 44.70
UTX 180119C00042500 C 01/19/18 42.5 63.00 67.95
UTX 180119C00045000 C 01/19/18 45.0 60.50 65.00
UTX 180119C00047500 C 01/19/18 47.5 58.10 62.60
UTX 180119C00050000 C 01/19/18 50.0 55.50 60.00
UTX 180119C00055000 C 01/19/18 55.0 50.00 54.40
UTX 180119C00060000 C 01/19/18 60.0 45.60 50.10
UTX 180119C00065000 C 01/19/18 65.0 42.20 46.00
UTX 180119C00070000 C 01/19/18 70.0 37.80 40.00
UTX 180119C00075000 C 01/19/18 75.0 33.00 34.70
UTX 180119C00077500 C 01/19/18 77.5 30.75 32.35
UTX 180119C00080000 C 01/19/18 80.0 28.50 30.10
UTX 180119C00082500 C 01/19/18 82.5 26.25 27.95
UTX 180119C00085000 C 01/19/18 85.0 24.10 26.05
UTX 180119C00087500 C 01/19/18 87.5 22.05 23.55
UTX 180119C00090000 C 01/19/18 90.0 20.85 21.55
UTX 180119C00092500 C 01/19/18 92.5 18.85 19.60
UTX 180119C00095000 C 01/19/18 95.0 16.95 17.65
UTX 180119C00097500 C 01/19/18 97.5 15.15 15.95
UTX 180119C00100000 C 01/19/18 100.0 13.50 14.25
UTX 180119C00105000 C 01/19/18 105.0 10.50 11.15
UTX 180119C00110000 C 01/19/18 110.0 7.70 8.30
UTX 180119C00115000 C 01/19/18 115.0 5.40 6.10
UTX 180119C00120000 C 01/19/18 120.0 3.70 4.00
UTX 180119C00125000 C 01/19/18 125.0 2.43 2.82
UTX 180119C00130000 C 01/19/18 130.0 1.10 1.62
UTX 180119C00135000 C 01/19/18 135.0 0.87 1.39
UTX 180119C00140000 C 01/19/18 140.0 0.24 1.00
UTX 180119C00145000 C 01/19/18 145.0 0.08 0.38
UTX 180119C00150000 C 01/19/18 150.0 0.09 0.24
UTX 180119P00042500 P 01/19/18 42.5 0.57 0.70
UTX 180119P00045000 P 01/19/18 45.0 0.67 0.88
UTX 180119P00047500 P 01/19/18 47.5 0.77 1.31
UTX 180119P00050000 P 01/19/18 50.0 0.87 1.10
UTX 180119P00055000 P 01/19/18 55.0 1.11 1.63
UTX 180119P00060000 P 01/19/18 60.0 1.35 1.87
UTX 180119P00065000 P 01/19/18 65.0 1.65 2.00
UTX 180119P00070000 P 01/19/18 70.0 2.01 2.50
UTX 180119P00075000 P 01/19/18 75.0 2.29 2.86
UTX 180119P00077500 P 01/19/18 77.5 2.74 3.20
UTX 180119P00080000 P 01/19/18 80.0 3.05 3.55
UTX 180119P00082500 P 01/19/18 82.5 3.35 3.90
UTX 180119P00085000 P 01/19/18 85.0 3.75 4.10
UTX 180119P00087500 P 01/19/18 87.5 4.15 4.60
UTX 180119P00090000 P 01/19/18 90.0 4.65 5.10
UTX 180119P00092500 P 01/19/18 92.5 5.20 5.55
UTX 180119P00095000 P 01/19/18 95.0 5.90 6.20
UTX 180119P00097500 P 01/19/18 97.5 6.50 7.20
UTX 180119P00100000 P 01/19/18 100.0 7.30 7.65
UTX 180119P00105000 P 01/19/18 105.0 9.15 9.50
UTX 180119P00110000 P 01/19/18 110.0 11.40 12.50
UTX 180119P00115000 P 01/19/18 115.0 13.95 14.70
UTX 180119P00120000 P 01/19/18 120.0 17.10 17.90
UTX 180119P00125000 P 01/19/18 125.0 20.75 21.85
UTX 180119P00130000 P 01/19/18 130.0 23.95 26.45
UTX 180119P00135000 P 01/19/18 135.0 28.30 30.80
UTX 180119P00140000 P 01/19/18 140.0 32.00 35.35
UTX 180119P00145000 P 01/19/18 145.0 36.45 41.00
UTX 180119P00150000 P 01/19/18 150.0 41.10 45.55

OPRA data is delayed 15 minutes.