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 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 140829C00080000 C 08/29/14 80.0 28.85 29.70
UTX 140829C00085000 C 08/29/14 85.0 23.65 24.35
UTX 140829C00090000 C 08/29/14 90.0 18.75 19.35
UTX 140829C00095000 C 08/29/14 95.0 13.85 15.00
UTX 140829C00096000 C 08/29/14 96.0 12.85 14.00
UTX 140829C00097000 C 08/29/14 97.0 11.60 13.00
UTX 140829C00098000 C 08/29/14 98.0 10.85 12.00
UTX 140829C00099000 C 08/29/14 99.0 9.85 11.00
UTX 140829C00100000 C 08/29/14 100.0 8.85 9.80
UTX 140829C00101000 C 08/29/14 101.0 7.85 9.00
UTX 140829C00102000 C 08/29/14 102.0 6.85 8.00
UTX 140829C00103000 C 08/29/14 103.0 5.85 6.30
UTX 140829C00104000 C 08/29/14 104.0 4.85 5.35
UTX 140829C00105000 C 08/29/14 105.0 3.85 4.35
UTX 140829C00106000 C 08/29/14 106.0 2.85 3.35
UTX 140829C00107000 C 08/29/14 107.0 1.89 2.54
UTX 140829C00108000 C 08/29/14 108.0 1.14 1.30
UTX 140829C00109000 C 08/29/14 109.0 0.40 0.45
UTX 140829C00110000 C 08/29/14 110.0 0.05 0.12
UTX 140829C00111000 C 08/29/14 111.0 0.01 0.09
UTX 140829C00112000 C 08/29/14 112.0 0.00 0.05
UTX 140829C00113000 C 08/29/14 113.0 0.00 0.16
UTX 140829C00114000 C 08/29/14 114.0 0.00 0.15
UTX 140829C00115000 C 08/29/14 115.0 0.00 0.15
UTX 140829C00116000 C 08/29/14 116.0 0.00 0.14
UTX 140829C00117000 C 08/29/14 117.0 0.00 0.15
UTX 140829C00118000 C 08/29/14 118.0 0.00 0.15
UTX 140829C00119000 C 08/29/14 119.0 0.00 0.15
UTX 140829C00120000 C 08/29/14 120.0 0.00 0.14
UTX 140829C00121000 C 08/29/14 121.0 0.00 0.14
UTX 140829C00122000 C 08/29/14 122.0 0.00 0.15
UTX 140829C00123000 C 08/29/14 123.0 0.00 0.14
UTX 140829C00124000 C 08/29/14 124.0 0.00 0.15
UTX 140829C00125000 C 08/29/14 125.0 0.00 0.15
UTX 140829C00126000 C 08/29/14 126.0 0.00 0.15
UTX 140829C00127000 C 08/29/14 127.0 0.00 0.14
UTX 140829C00128000 C 08/29/14 128.0 0.00 0.14
UTX 140829C00129000 C 08/29/14 129.0 0.00 0.14
UTX 140829C00130000 C 08/29/14 130.0 0.00 0.14
UTX 140829C00135000 C 08/29/14 135.0 0.00 0.14
UTX 140829C00140000 C 08/29/14 140.0 0.00 0.14
UTX 140829C00145000 C 08/29/14 145.0 0.00 0.14
UTX 140829C00150000 C 08/29/14 150.0 0.00 0.14
UTX 140829P00080000 P 08/29/14 80.0 0.00 0.14
UTX 140829P00085000 P 08/29/14 85.0 0.00 0.14
UTX 140829P00090000 P 08/29/14 90.0 0.00 0.14
UTX 140829P00095000 P 08/29/14 95.0 0.00 0.14
UTX 140829P00096000 P 08/29/14 96.0 0.00 0.14
UTX 140829P00097000 P 08/29/14 97.0 0.00 0.14
UTX 140829P00098000 P 08/29/14 98.0 0.00 0.14
UTX 140829P00099000 P 08/29/14 99.0 0.00 0.06
UTX 140829P00100000 P 08/29/14 100.0 0.00 0.06
UTX 140829P00101000 P 08/29/14 101.0 0.01 0.02
UTX 140829P00102000 P 08/29/14 102.0 0.00 0.08
UTX 140829P00103000 P 08/29/14 103.0 0.00 0.14
UTX 140829P00104000 P 08/29/14 104.0 0.00 0.14
UTX 140829P00105000 P 08/29/14 105.0 0.00 0.17
UTX 140829P00106000 P 08/29/14 106.0 0.01 0.15
UTX 140829P00107000 P 08/29/14 107.0 0.01 0.11
UTX 140829P00108000 P 08/29/14 108.0 0.09 0.12
UTX 140829P00109000 P 08/29/14 109.0 0.32 0.47
UTX 140829P00110000 P 08/29/14 110.0 0.84 1.22
UTX 140829P00111000 P 08/29/14 111.0 1.21 2.18
UTX 140829P00112000 P 08/29/14 112.0 2.07 3.15
UTX 140829P00113000 P 08/29/14 113.0 3.05 4.20
UTX 140829P00114000 P 08/29/14 114.0 4.00 5.20
UTX 140829P00115000 P 08/29/14 115.0 5.00 6.20
UTX 140829P00116000 P 08/29/14 116.0 6.00 7.20
UTX 140829P00117000 P 08/29/14 117.0 7.00 8.15
UTX 140829P00118000 P 08/29/14 118.0 8.00 9.15
UTX 140829P00119000 P 08/29/14 119.0 9.00 10.15
UTX 140829P00120000 P 08/29/14 120.0 10.00 11.15
UTX 140829P00121000 P 08/29/14 121.0 11.00 12.15
UTX 140829P00122000 P 08/29/14 122.0 12.00 13.15
UTX 140829P00123000 P 08/29/14 123.0 13.00 14.15
UTX 140829P00124000 P 08/29/14 124.0 14.00 15.15
UTX 140829P00125000 P 08/29/14 125.0 15.00 16.15
UTX 140829P00126000 P 08/29/14 126.0 16.00 17.35
UTX 140829P00127000 P 08/29/14 127.0 16.45 18.60
UTX 140829P00128000 P 08/29/14 128.0 17.45 19.45
UTX 140829P00129000 P 08/29/14 129.0 18.45 20.45
UTX 140829P00130000 P 08/29/14 130.0 19.45 21.45
UTX 140829P00135000 P 08/29/14 135.0 24.35 26.35
UTX 140829P00140000 P 08/29/14 140.0 29.35 31.35
UTX 140829P00145000 P 08/29/14 145.0 34.35 36.35
UTX 140829P00150000 P 08/29/14 150.0 39.35 41.35
UTX 140905C00090000 C 09/05/14 90.0 18.85 20.30
UTX 140905C00095000 C 09/05/14 95.0 13.85 14.70
UTX 140905C00096000 C 09/05/14 96.0 12.85 13.70
UTX 140905C00097000 C 09/05/14 97.0 11.85 12.70
UTX 140905C00098000 C 09/05/14 98.0 10.85 11.70
UTX 140905C00099000 C 09/05/14 99.0 9.85 10.75
UTX 140905C00100000 C 09/05/14 100.0 8.85 9.30
UTX 140905C00101000 C 09/05/14 101.0 7.90 8.75
UTX 140905C00102000 C 09/05/14 102.0 6.90 7.75
UTX 140905C00103000 C 09/05/14 103.0 5.90 6.75
UTX 140905C00104000 C 09/05/14 104.0 4.90 5.25
UTX 140905C00105000 C 09/05/14 105.0 3.95 4.50
UTX 140905C00106000 C 09/05/14 106.0 3.00 3.35
UTX 140905C00107000 C 09/05/14 107.0 2.14 2.36
UTX 140905C00108000 C 09/05/14 108.0 1.46 1.53
UTX 140905C00109000 C 09/05/14 109.0 0.80 0.85
UTX 140905C00110000 C 09/05/14 110.0 0.34 0.41
UTX 140905C00111000 C 09/05/14 111.0 0.12 0.18
UTX 140905C00112000 C 09/05/14 112.0 0.05 0.14
UTX 140905C00113000 C 09/05/14 113.0 0.01 0.07
UTX 140905C00114000 C 09/05/14 114.0 0.00 0.04
UTX 140905C00115000 C 09/05/14 115.0 0.00 0.04
UTX 140905C00116000 C 09/05/14 116.0 0.00 0.04
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 140905P00090000 P 09/05/14 90.0 0.00 0.02
UTX 140905P00095000 P 09/05/14 95.0 0.00 0.02
UTX 140905P00096000 P 09/05/14 96.0 0.00 0.05
UTX 140905P00097000 P 09/05/14 97.0 0.00 0.05
UTX 140905P00098000 P 09/05/14 98.0 0.01 0.05
UTX 140905P00099000 P 09/05/14 99.0 0.01 0.05
UTX 140905P00100000 P 09/05/14 100.0 0.01 0.05
UTX 140905P00101000 P 09/05/14 101.0 0.01 0.07
UTX 140905P00102000 P 09/05/14 102.0 0.01 0.08
UTX 140905P00103000 P 09/05/14 103.0 0.01 0.09
UTX 140905P00104000 P 09/05/14 104.0 0.02 0.12
UTX 140905P00105000 P 09/05/14 105.0 0.04 0.14
UTX 140905P00106000 P 09/05/14 106.0 0.05 0.18
UTX 140905P00107000 P 09/05/14 107.0 0.20 0.26
UTX 140905P00108000 P 09/05/14 108.0 0.37 0.43
UTX 140905P00109000 P 09/05/14 109.0 0.70 0.75
UTX 140905P00110000 P 09/05/14 110.0 1.25 1.32
UTX 140905P00111000 P 09/05/14 111.0 1.79 2.28
UTX 140905P00112000 P 09/05/14 112.0 2.43 3.25
UTX 140905P00113000 P 09/05/14 113.0 3.35 4.20
UTX 140905P00114000 P 09/05/14 114.0 4.30 5.20
UTX 140905P00115000 P 09/05/14 115.0 5.30 6.20
UTX 140905P00116000 P 09/05/14 116.0 6.30 7.20
UTX 140905P00117000 P 09/05/14 117.0 7.30 8.20
UTX 140905P00118000 P 09/05/14 118.0 8.30 9.20
UTX 140905P00119000 P 09/05/14 119.0 9.30 10.20
UTX 140905P00120000 P 09/05/14 120.0 10.30 11.20
UTX 140905P00121000 P 09/05/14 121.0 11.30 12.20
UTX 140905P00122000 P 09/05/14 122.0 12.30 13.25
UTX 140905P00123000 P 09/05/14 123.0 13.30 14.20
UTX 140905P00124000 P 09/05/14 124.0 14.30 15.20
UTX 140905P00125000 P 09/05/14 125.0 15.30 16.20
UTX 140905P00126000 P 09/05/14 126.0 16.30 17.20
UTX 140905P00127000 P 09/05/14 127.0 15.75 18.80
UTX 140905P00128000 P 09/05/14 128.0 16.95 19.25
UTX 140905P00130000 P 09/05/14 130.0 19.45 21.15
UTX 140912C00090000 C 09/12/14 90.0 18.85 20.35
UTX 140912C00092000 C 09/12/14 92.0 16.70 18.35
UTX 140912C00093000 C 09/12/14 93.0 15.70 17.35
UTX 140912C00094000 C 09/12/14 94.0 14.65 16.20
UTX 140912C00095000 C 09/12/14 95.0 13.85 15.20
UTX 140912C00096000 C 09/12/14 96.0 12.85 14.20
UTX 140912C00097000 C 09/12/14 97.0 11.85 13.20
UTX 140912C00098000 C 09/12/14 98.0 10.85 12.20
UTX 140912C00099000 C 09/12/14 99.0 9.90 11.20
UTX 140912C00100000 C 09/12/14 100.0 8.90 10.20
UTX 140912C00101000 C 09/12/14 101.0 7.90 9.20
UTX 140912C00102000 C 09/12/14 102.0 6.90 8.20
UTX 140912C00103000 C 09/12/14 103.0 5.95 6.75
UTX 140912C00104000 C 09/12/14 104.0 5.00 5.80
UTX 140912C00105000 C 09/12/14 105.0 4.05 4.65
UTX 140912C00106000 C 09/12/14 106.0 3.15 3.80
UTX 140912C00107000 C 09/12/14 107.0 2.49 2.91
UTX 140912C00108000 C 09/12/14 108.0 1.73 1.81
UTX 140912C00109000 C 09/12/14 109.0 1.11 1.17
UTX 140912C00110000 C 09/12/14 110.0 0.58 0.69
UTX 140912C00111000 C 09/12/14 111.0 0.29 0.38
UTX 140912C00112000 C 09/12/14 112.0 0.15 0.27
UTX 140912C00113000 C 09/12/14 113.0 0.07 0.17
UTX 140912C00114000 C 09/12/14 114.0 0.03 0.09
UTX 140912C00115000 C 09/12/14 115.0 0.00 0.07
UTX 140912C00116000 C 09/12/14 116.0 0.00 0.05
UTX 140912C00117000 C 09/12/14 117.0 0.00 0.04
UTX 140912C00118000 C 09/12/14 118.0 0.00 0.04
UTX 140912C00119000 C 09/12/14 119.0 0.00 0.04
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 0.01 0.06
UTX 140912P00094000 P 09/12/14 94.0 0.01 0.06
UTX 140912P00095000 P 09/12/14 95.0 0.01 0.06
UTX 140912P00096000 P 09/12/14 96.0 0.01 0.06
UTX 140912P00097000 P 09/12/14 97.0 0.01 0.06
UTX 140912P00098000 P 09/12/14 98.0 0.01 0.09
UTX 140912P00099000 P 09/12/14 99.0 0.01 0.09
UTX 140912P00100000 P 09/12/14 100.0 0.05 0.11
UTX 140912P00101000 P 09/12/14 101.0 0.02 0.12
UTX 140912P00102000 P 09/12/14 102.0 0.02 0.14
UTX 140912P00103000 P 09/12/14 103.0 0.04 0.16
UTX 140912P00104000 P 09/12/14 104.0 0.07 0.19
UTX 140912P00105000 P 09/12/14 105.0 0.11 0.24
UTX 140912P00106000 P 09/12/14 106.0 0.26 0.30
UTX 140912P00107000 P 09/12/14 107.0 0.40 0.49
UTX 140912P00108000 P 09/12/14 108.0 0.64 0.69
UTX 140912P00109000 P 09/12/14 109.0 1.00 1.05
UTX 140912P00110000 P 09/12/14 110.0 1.50 1.59
UTX 140912P00111000 P 09/12/14 111.0 2.14 2.30
UTX 140912P00112000 P 09/12/14 112.0 2.42 3.30
UTX 140912P00113000 P 09/12/14 113.0 3.05 4.25
UTX 140912P00114000 P 09/12/14 114.0 3.95 5.20
UTX 140912P00115000 P 09/12/14 115.0 4.90 6.20
UTX 140912P00116000 P 09/12/14 116.0 5.85 7.20
UTX 140912P00117000 P 09/12/14 117.0 6.85 8.20
UTX 140912P00118000 P 09/12/14 118.0 7.85 9.20
UTX 140912P00119000 P 09/12/14 119.0 8.85 10.25
UTX 140912P00120000 P 09/12/14 120.0 9.85 11.40
UTX 140912P00121000 P 09/12/14 121.0 10.85 12.25
UTX 140912P00122000 P 09/12/14 122.0 11.85 13.20
UTX 140912P00123000 P 09/12/14 123.0 12.85 14.30
UTX 140912P00124000 P 09/12/14 124.0 13.85 15.20
UTX 140912P00125000 P 09/12/14 125.0 14.85 16.30
UTX 140912P00130000 P 09/12/14 130.0 19.45 21.25
UTX 140920C00060000 C 09/20/14 60.0 47.65 51.05
UTX 140920C00065000 C 09/20/14 65.0 42.50 46.00
UTX 140920C00070000 C 09/20/14 70.0 38.40 39.45
UTX 140920C00075000 C 09/20/14 75.0 33.85 35.65
UTX 140920C00080000 C 09/20/14 80.0 28.85 30.40
UTX 140920C00085000 C 09/20/14 85.0 23.75 25.45
UTX 140920C00086000 C 09/20/14 86.0 22.75 24.45
UTX 140920C00089000 C 09/20/14 89.0 19.70 21.45
UTX 140920C00090000 C 09/20/14 90.0 18.80 20.35
UTX 140920C00091000 C 09/20/14 91.0 17.85 18.75
UTX 140920C00094000 C 09/20/14 94.0 14.85 15.75
UTX 140920C00095000 C 09/20/14 95.0 13.90 14.75
UTX 140920C00096000 C 09/20/14 96.0 12.80 13.75
UTX 140920C00099000 C 09/20/14 99.0 9.95 10.80
UTX 140920C00100000 C 09/20/14 100.0 8.95 9.70
UTX 140920C00101000 C 09/20/14 101.0 8.00 8.60
UTX 140920C00102000 C 09/20/14 102.0 7.00 7.85
UTX 140920C00103000 C 09/20/14 103.0 6.00 6.45
UTX 140920C00104000 C 09/20/14 104.0 5.10 5.55
UTX 140920C00105000 C 09/20/14 105.0 4.35 4.50
UTX 140920C00106000 C 09/20/14 106.0 3.45 3.65
UTX 140920C00107000 C 09/20/14 107.0 2.68 2.79
UTX 140920C00108000 C 09/20/14 108.0 1.96 2.05
UTX 140920C00109000 C 09/20/14 109.0 1.36 1.42
UTX 140920C00110000 C 09/20/14 110.0 0.87 0.93
UTX 140920C00111000 C 09/20/14 111.0 0.53 0.57
UTX 140920C00112000 C 09/20/14 112.0 0.31 0.37
UTX 140920C00113000 C 09/20/14 113.0 0.18 0.22
UTX 140920C00114000 C 09/20/14 114.0 0.10 0.14
UTX 140920C00115000 C 09/20/14 115.0 0.05 0.10
UTX 140920C00116000 C 09/20/14 116.0 0.03 0.08
UTX 140920C00117000 C 09/20/14 117.0 0.02 0.05
UTX 140920C00118000 C 09/20/14 118.0 0.01 0.04
UTX 140920C00119000 C 09/20/14 119.0 0.00 0.04
UTX 140920C00120000 C 09/20/14 120.0 0.00 0.04
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 0.03
UTX 140920C00140000 C 09/20/14 140.0 0.00 0.03
UTX 140920C00145000 C 09/20/14 145.0 0.00 0.03
UTX 140920C00150000 C 09/20/14 150.0 0.00 0.03
UTX 140920C00155000 C 09/20/14 155.0 0.00 0.03
UTX 140920C00160000 C 09/20/14 160.0 0.00 0.03
UTX 140920C00165000 C 09/20/14 165.0 0.00 0.03
UTX 140920C00170000 C 09/20/14 170.0 0.00 0.03
UTX 140920P00060000 P 09/20/14 60.0 0.00 0.03
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 0.02 0.06
UTX 140920P00091000 P 09/20/14 91.0 0.02 0.06
UTX 140920P00094000 P 09/20/14 94.0 0.03 0.07
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 0.09 0.13
UTX 140920P00101000 P 09/20/14 101.0 0.10 0.17
UTX 140920P00102000 P 09/20/14 102.0 0.12 0.20
UTX 140920P00103000 P 09/20/14 103.0 0.15 0.22
UTX 140920P00104000 P 09/20/14 104.0 0.23 0.27
UTX 140920P00105000 P 09/20/14 105.0 0.31 0.34
UTX 140920P00106000 P 09/20/14 106.0 0.43 0.47
UTX 140920P00107000 P 09/20/14 107.0 0.61 0.65
UTX 140920P00108000 P 09/20/14 108.0 0.88 0.94
UTX 140920P00109000 P 09/20/14 109.0 1.26 1.30
UTX 140920P00110000 P 09/20/14 110.0 1.77 1.87
UTX 140920P00111000 P 09/20/14 111.0 2.41 2.53
UTX 140920P00112000 P 09/20/14 112.0 3.10 3.45
UTX 140920P00113000 P 09/20/14 113.0 3.60 4.35
UTX 140920P00114000 P 09/20/14 114.0 4.50 5.25
UTX 140920P00115000 P 09/20/14 115.0 5.40 6.25
UTX 140920P00116000 P 09/20/14 116.0 6.35 7.20
UTX 140920P00117000 P 09/20/14 117.0 7.35 8.20
UTX 140920P00118000 P 09/20/14 118.0 8.30 9.20
UTX 140920P00119000 P 09/20/14 119.0 9.30 10.20
UTX 140920P00120000 P 09/20/14 120.0 10.30 11.20
UTX 140920P00125000 P 09/20/14 125.0 15.30 16.20
UTX 140920P00130000 P 09/20/14 130.0 19.45 21.25
UTX 140920P00135000 P 09/20/14 135.0 24.35 26.35
UTX 140920P00140000 P 09/20/14 140.0 29.35 31.35
UTX 140920P00145000 P 09/20/14 145.0 34.35 36.35
UTX 140920P00150000 P 09/20/14 150.0 39.35 41.35
UTX 140920P00155000 P 09/20/14 155.0 43.90 46.65
UTX 140920P00160000 P 09/20/14 160.0 49.00 52.40
UTX 140920P00165000 P 09/20/14 165.0 53.95 57.25
UTX 140920P00170000 P 09/20/14 170.0 58.95 62.30
UTX 140926C00089000 C 09/26/14 89.0 19.80 21.45
UTX 140926C00090000 C 09/26/14 90.0 18.80 20.60
UTX 140926C00091000 C 09/26/14 91.0 17.90 19.60
UTX 140926C00092000 C 09/26/14 92.0 16.75 18.60
UTX 140926C00093000 C 09/26/14 93.0 15.75 17.40
UTX 140926C00094000 C 09/26/14 94.0 14.90 16.40
UTX 140926C00095000 C 09/26/14 95.0 13.90 15.40
UTX 140926C00096000 C 09/26/14 96.0 12.75 14.40
UTX 140926C00097000 C 09/26/14 97.0 11.90 13.60
UTX 140926C00098000 C 09/26/14 98.0 10.80 12.65
UTX 140926C00099000 C 09/26/14 99.0 9.80 11.15
UTX 140926C00100000 C 09/26/14 100.0 9.00 10.15
UTX 140926C00101000 C 09/26/14 101.0 8.00 9.50
UTX 140926C00102000 C 09/26/14 102.0 7.05 8.15
UTX 140926C00103000 C 09/26/14 103.0 6.15 7.15
UTX 140926C00104000 C 09/26/14 104.0 5.25 5.95
UTX 140926C00105000 C 09/26/14 105.0 4.35 4.75
UTX 140926C00106000 C 09/26/14 106.0 3.50 4.20
UTX 140926C00107000 C 09/26/14 107.0 2.83 3.10
UTX 140926C00108000 C 09/26/14 108.0 2.11 2.36
UTX 140926C00109000 C 09/26/14 109.0 1.53 1.67
UTX 140926C00110000 C 09/26/14 110.0 1.07 1.18
UTX 140926C00111000 C 09/26/14 111.0 0.72 0.79
UTX 140926C00112000 C 09/26/14 112.0 0.45 0.51
UTX 140926C00113000 C 09/26/14 113.0 0.25 0.35
UTX 140926C00114000 C 09/26/14 114.0 0.15 0.27
UTX 140926C00115000 C 09/26/14 115.0 0.09 0.14
UTX 140926C00116000 C 09/26/14 116.0 0.04 0.14
UTX 140926C00117000 C 09/26/14 117.0 0.03 0.09
UTX 140926C00118000 C 09/26/14 118.0 0.01 0.07
UTX 140926C00119000 C 09/26/14 119.0 0.00 0.05
UTX 140926C00120000 C 09/26/14 120.0 0.00 0.04
UTX 140926P00089000 P 09/26/14 89.0 0.02 0.06
UTX 140926P00090000 P 09/26/14 90.0 0.02 0.06
UTX 140926P00091000 P 09/26/14 91.0 0.02 0.07
UTX 140926P00092000 P 09/26/14 92.0 0.02 0.07
UTX 140926P00093000 P 09/26/14 93.0 0.02 0.09
UTX 140926P00094000 P 09/26/14 94.0 0.02 0.10
UTX 140926P00095000 P 09/26/14 95.0 0.02 0.10
UTX 140926P00096000 P 09/26/14 96.0 0.02 0.12
UTX 140926P00097000 P 09/26/14 97.0 0.03 0.14
UTX 140926P00098000 P 09/26/14 98.0 0.04 0.15
UTX 140926P00099000 P 09/26/14 99.0 0.05 0.17
UTX 140926P00100000 P 09/26/14 100.0 0.07 0.21
UTX 140926P00101000 P 09/26/14 101.0 0.09 0.24
UTX 140926P00102000 P 09/26/14 102.0 0.12 0.28
UTX 140926P00103000 P 09/26/14 103.0 0.17 0.34
UTX 140926P00104000 P 09/26/14 104.0 0.25 0.41
UTX 140926P00105000 P 09/26/14 105.0 0.33 0.51
UTX 140926P00106000 P 09/26/14 106.0 0.56 0.66
UTX 140926P00107000 P 09/26/14 107.0 0.81 0.86
UTX 140926P00108000 P 09/26/14 108.0 1.08 1.17
UTX 140926P00109000 P 09/26/14 109.0 1.48 1.54
UTX 140926P00110000 P 09/26/14 110.0 1.98 2.07
UTX 140926P00111000 P 09/26/14 111.0 2.60 2.82
UTX 140926P00112000 P 09/26/14 112.0 3.15 3.60
UTX 140926P00113000 P 09/26/14 113.0 3.20 4.40
UTX 140926P00114000 P 09/26/14 114.0 4.00 5.35
UTX 140926P00115000 P 09/26/14 115.0 4.90 6.30
UTX 140926P00116000 P 09/26/14 116.0 5.75 7.25
UTX 140926P00117000 P 09/26/14 117.0 6.75 8.20
UTX 140926P00118000 P 09/26/14 118.0 7.70 9.20
UTX 140926P00119000 P 09/26/14 119.0 8.70 10.25
UTX 140926P00120000 P 09/26/14 120.0 9.60 11.30
UTX 141003C00092000 C 10/03/14 92.0 16.90 18.65
UTX 141003C00093000 C 10/03/14 93.0 15.90 17.65
UTX 141003C00094000 C 10/03/14 94.0 14.90 16.55
UTX 141003C00095000 C 10/03/14 95.0 13.95 15.65
UTX 141003C00096000 C 10/03/14 96.0 12.95 14.70
UTX 141003C00097000 C 10/03/14 97.0 11.90 13.70
UTX 141003C00098000 C 10/03/14 98.0 10.90 12.70
UTX 141003C00099000 C 10/03/14 99.0 9.95 11.75
UTX 141003C00100000 C 10/03/14 100.0 8.90 10.65
UTX 141003C00101000 C 10/03/14 101.0 8.10 9.55
UTX 141003C00102000 C 10/03/14 102.0 7.20 8.60
UTX 141003C00103000 C 10/03/14 103.0 6.30 7.50
UTX 141003C00104000 C 10/03/14 104.0 5.40 6.75
UTX 141003C00105000 C 10/03/14 105.0 4.55 5.15
UTX 141003C00106000 C 10/03/14 106.0 3.70 4.15
UTX 141003C00107000 C 10/03/14 107.0 3.00 3.30
UTX 141003C00108000 C 10/03/14 108.0 2.32 2.68
UTX 141003C00109000 C 10/03/14 109.0 1.83 1.92
UTX 141003C00110000 C 10/03/14 110.0 1.32 1.47
UTX 141003C00111000 C 10/03/14 111.0 0.87 1.05
UTX 141003C00112000 C 10/03/14 112.0 0.63 0.65
UTX 141003C00113000 C 10/03/14 113.0 0.41 0.47
UTX 141003C00114000 C 10/03/14 114.0 0.26 0.35
UTX 141003C00115000 C 10/03/14 115.0 0.17 0.32
UTX 141003C00116000 C 10/03/14 116.0 0.09 0.23
UTX 141003C00117000 C 10/03/14 117.0 0.05 0.16
UTX 141003C00118000 C 10/03/14 118.0 0.03 0.12
UTX 141003C00119000 C 10/03/14 119.0 0.01 0.08
UTX 141003C00120000 C 10/03/14 120.0 0.01 0.06
UTX 141003C00121000 C 10/03/14 121.0 0.00 0.05
UTX 141003C00122000 C 10/03/14 122.0 0.00 0.05
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 0.01 0.11
UTX 141003P00093000 P 10/03/14 93.0 0.02 0.11
UTX 141003P00094000 P 10/03/14 94.0 0.03 0.14
UTX 141003P00095000 P 10/03/14 95.0 0.04 0.15
UTX 141003P00096000 P 10/03/14 96.0 0.05 0.17
UTX 141003P00097000 P 10/03/14 97.0 0.06 0.18
UTX 141003P00098000 P 10/03/14 98.0 0.07 0.22
UTX 141003P00099000 P 10/03/14 99.0 0.08 0.24
UTX 141003P00100000 P 10/03/14 100.0 0.11 0.26
UTX 141003P00101000 P 10/03/14 101.0 0.15 0.32
UTX 141003P00102000 P 10/03/14 102.0 0.19 0.38
UTX 141003P00103000 P 10/03/14 103.0 0.27 0.44
UTX 141003P00104000 P 10/03/14 104.0 0.35 0.53
UTX 141003P00105000 P 10/03/14 105.0 0.58 0.68
UTX 141003P00106000 P 10/03/14 106.0 0.65 0.88
UTX 141003P00107000 P 10/03/14 107.0 0.90 1.12
UTX 141003P00108000 P 10/03/14 108.0 1.24 1.41
UTX 141003P00109000 P 10/03/14 109.0 1.71 1.82
UTX 141003P00110000 P 10/03/14 110.0 2.12 2.40
UTX 141003P00111000 P 10/03/14 111.0 2.77 3.05
UTX 141003P00112000 P 10/03/14 112.0 3.40 3.75
UTX 141003P00113000 P 10/03/14 113.0 3.35 4.55
UTX 141003P00114000 P 10/03/14 114.0 4.15 5.40
UTX 141003P00115000 P 10/03/14 115.0 4.95 6.35
UTX 141003P00116000 P 10/03/14 116.0 5.85 7.25
UTX 141003P00117000 P 10/03/14 117.0 6.80 8.25
UTX 141003P00118000 P 10/03/14 118.0 7.75 9.20
UTX 141003P00119000 P 10/03/14 119.0 8.75 10.25
UTX 141003P00120000 P 10/03/14 120.0 9.40 11.35
UTX 141003P00121000 P 10/03/14 121.0 10.70 12.40
UTX 141003P00122000 P 10/03/14 122.0 11.45 13.65
UTX 141003P00123000 P 10/03/14 123.0 12.45 14.35
UTX 141003P00124000 P 10/03/14 124.0 13.45 15.25
UTX 141018C00055000 C 10/18/14 55.0 53.70 56.10
UTX 141018C00060000 C 10/18/14 60.0 48.70 51.10
UTX 141018C00065000 C 10/18/14 65.0 43.70 46.15
UTX 141018C00070000 C 10/18/14 70.0 38.75 41.15
UTX 141018C00075000 C 10/18/14 75.0 33.70 35.45
UTX 141018C00080000 C 10/18/14 80.0 28.80 30.50
UTX 141018C00085000 C 10/18/14 85.0 23.70 25.50
UTX 141018C00090000 C 10/18/14 90.0 18.95 20.70
UTX 141018C00095000 C 10/18/14 95.0 14.00 15.55
UTX 141018C00100000 C 10/18/14 100.0 9.20 10.80
UTX 141018C00105000 C 10/18/14 105.0 4.90 5.25
UTX 141018C00110000 C 10/18/14 110.0 1.80 1.87
UTX 141018C00115000 C 10/18/14 115.0 0.38 0.43
UTX 141018C00120000 C 10/18/14 120.0 0.04 0.15
UTX 141018C00125000 C 10/18/14 125.0 0.01 0.05
UTX 141018C00130000 C 10/18/14 130.0 0.00 0.04
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 0.03
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 0.02 0.03
UTX 141018P00075000 P 10/18/14 75.0 0.03 0.04
UTX 141018P00080000 P 10/18/14 80.0 0.04 0.05
UTX 141018P00085000 P 10/18/14 85.0 0.03 0.09
UTX 141018P00090000 P 10/18/14 90.0 0.08 0.13
UTX 141018P00095000 P 10/18/14 95.0 0.13 0.21
UTX 141018P00100000 P 10/18/14 100.0 0.32 0.37
UTX 141018P00105000 P 10/18/14 105.0 0.93 0.97
UTX 141018P00110000 P 10/18/14 110.0 2.65 2.72
UTX 141018P00115000 P 10/18/14 115.0 5.25 6.50
UTX 141018P00120000 P 10/18/14 120.0 9.75 11.25
UTX 141018P00125000 P 10/18/14 125.0 14.70 16.20
UTX 141018P00130000 P 10/18/14 130.0 19.45 21.30
UTX 141018P00135000 P 10/18/14 135.0 24.60 26.15
UTX 141018P00140000 P 10/18/14 140.0 29.35 31.35
UTX 141018P00145000 P 10/18/14 145.0 34.40 36.30
UTX 141018P00150000 P 10/18/14 150.0 39.35 41.35
UTX 141018P00155000 P 10/18/14 155.0 44.35 46.35
UTX 141122C00060000 C 11/22/14 60.0 47.75 51.15
UTX 141122C00065000 C 11/22/14 65.0 43.50 46.15
UTX 141122C00070000 C 11/22/14 70.0 38.80 40.95
UTX 141122C00075000 C 11/22/14 75.0 33.95 35.55
UTX 141122C00080000 C 11/22/14 80.0 29.00 30.35
UTX 141122C00085000 C 11/22/14 85.0 24.05 25.35
UTX 141122C00090000 C 11/22/14 90.0 19.10 20.40
UTX 141122C00095000 C 11/22/14 95.0 14.30 15.40
UTX 141122C00100000 C 11/22/14 100.0 9.70 10.75
UTX 141122C00105000 C 11/22/14 105.0 5.70 5.85
UTX 141122C00110000 C 11/22/14 110.0 2.63 2.74
UTX 141122C00115000 C 11/22/14 115.0 0.90 0.98
UTX 141122C00120000 C 11/22/14 120.0 0.25 0.30
UTX 141122C00125000 C 11/22/14 125.0 0.05 0.14
UTX 141122C00130000 C 11/22/14 130.0 0.02 0.09
UTX 141122C00135000 C 11/22/14 135.0 0.00 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 0.03 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 0.10 0.22
UTX 141122P00090000 P 11/22/14 90.0 0.21 0.30
UTX 141122P00095000 P 11/22/14 95.0 0.41 0.49
UTX 141122P00100000 P 11/22/14 100.0 0.86 0.92
UTX 141122P00105000 P 11/22/14 105.0 1.85 1.93
UTX 141122P00110000 P 11/22/14 110.0 3.85 4.00
UTX 141122P00115000 P 11/22/14 115.0 7.20 7.45
UTX 141122P00120000 P 11/22/14 120.0 11.40 11.90
UTX 141122P00125000 P 11/22/14 125.0 15.40 16.75
UTX 141122P00130000 P 11/22/14 130.0 20.35 21.65
UTX 141122P00135000 P 11/22/14 135.0 25.05 26.85
UTX 141122P00140000 P 11/22/14 140.0 29.55 31.85
UTX 141122P00145000 P 11/22/14 145.0 34.55 37.00
UTX 141122P00150000 P 11/22/14 150.0 39.45 42.75
UTX 141122P00155000 P 11/22/14 155.0 44.40 47.50
UTX 141122P00160000 P 11/22/14 160.0 49.40 52.75
UTX 141122P00165000 P 11/22/14 165.0 54.35 57.50
UTX 141122P00170000 P 11/22/14 170.0 59.35 62.05
UTX 141122P00175000 P 11/22/14 175.0 64.35 67.80
UTX 150117C00040000 C 01/17/15 40.0 67.80 71.25
UTX 150117C00042500 C 01/17/15 42.5 65.25 68.90
UTX 150117C00045000 C 01/17/15 45.0 62.80 66.40
UTX 150117C00047500 C 01/17/15 47.5 60.05 63.90
UTX 150117C00050000 C 01/17/15 50.0 57.85 61.45
UTX 150117C00055000 C 01/17/15 55.0 52.75 56.15
UTX 150117C00060000 C 01/17/15 60.0 48.05 51.20
UTX 150117C00065000 C 01/17/15 65.0 43.85 45.50
UTX 150117C00067500 C 01/17/15 67.5 40.35 43.85
UTX 150117C00070000 C 01/17/15 70.0 38.85 40.50
UTX 150117C00072500 C 01/17/15 72.5 36.30 38.05
UTX 150117C00075000 C 01/17/15 75.0 33.55 35.55
UTX 150117C00077500 C 01/17/15 77.5 31.30 33.10
UTX 150117C00080000 C 01/17/15 80.0 28.95 30.60
UTX 150117C00082500 C 01/17/15 82.5 26.50 28.15
UTX 150117C00085000 C 01/17/15 85.0 24.10 25.70
UTX 150117C00087500 C 01/17/15 87.5 21.65 23.25
UTX 150117C00090000 C 01/17/15 90.0 19.25 20.75
UTX 150117C00092500 C 01/17/15 92.5 16.90 17.40
UTX 150117C00095000 C 01/17/15 95.0 14.60 15.30
UTX 150117C00097500 C 01/17/15 97.5 12.35 13.60
UTX 150117C00100000 C 01/17/15 100.0 10.25 11.35
UTX 150117C00105000 C 01/17/15 105.0 6.55 6.70
UTX 150117C00110000 C 01/17/15 110.0 3.55 3.70
UTX 150117C00115000 C 01/17/15 115.0 1.68 1.75
UTX 150117C00120000 C 01/17/15 120.0 0.67 0.74
UTX 150117C00125000 C 01/17/15 125.0 0.25 0.30
UTX 150117C00130000 C 01/17/15 130.0 0.08 0.17
UTX 150117C00135000 C 01/17/15 135.0 0.07 0.10
UTX 150117C00140000 C 01/17/15 140.0 0.02 0.07
UTX 150117C00145000 C 01/17/15 145.0 0.00 0.05
UTX 150117C00150000 C 01/17/15 150.0 0.00 0.04
UTX 150117C00155000 C 01/17/15 155.0 0.00 0.04
UTX 150117C00160000 C 01/17/15 160.0 0.00 0.03
UTX 150117C00165000 C 01/17/15 165.0 0.00 0.03
UTX 150117P00040000 P 01/17/15 40.0 0.00 0.02
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 0.01 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 0.05 0.10
UTX 150117P00067500 P 01/17/15 67.5 0.06 0.13
UTX 150117P00070000 P 01/17/15 70.0 0.08 0.17
UTX 150117P00072500 P 01/17/15 72.5 0.11 0.20
UTX 150117P00075000 P 01/17/15 75.0 0.14 0.18
UTX 150117P00077500 P 01/17/15 77.5 0.16 0.29
UTX 150117P00080000 P 01/17/15 80.0 0.20 0.30
UTX 150117P00082500 P 01/17/15 82.5 0.27 0.38
UTX 150117P00085000 P 01/17/15 85.0 0.34 0.42
UTX 150117P00087500 P 01/17/15 87.5 0.43 0.52
UTX 150117P00090000 P 01/17/15 90.0 0.55 0.64
UTX 150117P00092500 P 01/17/15 92.5 0.71 0.79
UTX 150117P00095000 P 01/17/15 95.0 0.92 1.01
UTX 150117P00097500 P 01/17/15 97.5 1.20 1.31
UTX 150117P00100000 P 01/17/15 100.0 1.64 1.69
UTX 150117P00105000 P 01/17/15 105.0 2.88 2.92
UTX 150117P00110000 P 01/17/15 110.0 4.90 5.05
UTX 150117P00115000 P 01/17/15 115.0 7.95 8.10
UTX 150117P00120000 P 01/17/15 120.0 11.05 12.35
UTX 150117P00125000 P 01/17/15 125.0 15.45 16.90
UTX 150117P00130000 P 01/17/15 130.0 20.20 21.75
UTX 150117P00135000 P 01/17/15 135.0 25.15 26.90
UTX 150117P00140000 P 01/17/15 140.0 30.10 31.80
UTX 150117P00145000 P 01/17/15 145.0 34.85 36.80
UTX 150117P00150000 P 01/17/15 150.0 39.45 42.25
UTX 150117P00155000 P 01/17/15 155.0 44.35 47.25
UTX 150117P00160000 P 01/17/15 160.0 49.45 52.05
UTX 150117P00165000 P 01/17/15 165.0 54.00 57.70
UTX 150220C00055000 C 02/20/15 55.0 52.60 56.40
UTX 150220C00060000 C 02/20/15 60.0 47.85 51.40
UTX 150220C00065000 C 02/20/15 65.0 43.50 46.00
UTX 150220C00070000 C 02/20/15 70.0 38.90 40.50
UTX 150220C00075000 C 02/20/15 75.0 33.90 35.55
UTX 150220C00080000 C 02/20/15 80.0 29.00 30.65
UTX 150220C00085000 C 02/20/15 85.0 24.10 25.75
UTX 150220C00090000 C 02/20/15 90.0 19.40 20.85
UTX 150220C00095000 C 02/20/15 95.0 14.80 16.20
UTX 150220C00100000 C 02/20/15 100.0 10.55 11.00
UTX 150220C00105000 C 02/20/15 105.0 7.05 7.20
UTX 150220C00110000 C 02/20/15 110.0 4.15 4.30
UTX 150220C00115000 C 02/20/15 115.0 2.17 2.25
UTX 150220C00120000 C 02/20/15 120.0 1.01 1.11
UTX 150220C00125000 C 02/20/15 125.0 0.44 0.52
UTX 150220C00130000 C 02/20/15 130.0 0.16 0.27
UTX 150220C00135000 C 02/20/15 135.0 0.04 0.15
UTX 150220C00140000 C 02/20/15 140.0 0.00 0.10
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 0.10
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 0.13 0.25
UTX 150220P00075000 P 02/20/15 75.0 0.21 0.30
UTX 150220P00080000 P 02/20/15 80.0 0.33 0.39
UTX 150220P00085000 P 02/20/15 85.0 0.52 0.61
UTX 150220P00090000 P 02/20/15 90.0 0.81 0.89
UTX 150220P00095000 P 02/20/15 95.0 1.33 1.41
UTX 150220P00100000 P 02/20/15 100.0 2.21 2.28
UTX 150220P00105000 P 02/20/15 105.0 3.60 3.75
UTX 150220P00110000 P 02/20/15 110.0 5.85 5.95
UTX 150220P00115000 P 02/20/15 115.0 8.90 9.10
UTX 150220P00120000 P 02/20/15 120.0 12.25 13.10
UTX 150220P00125000 P 02/20/15 125.0 15.95 17.55
UTX 150220P00130000 P 02/20/15 130.0 20.80 22.30
UTX 150220P00135000 P 02/20/15 135.0 25.45 27.40
UTX 150220P00140000 P 02/20/15 140.0 30.60 32.35
UTX 150220P00145000 P 02/20/15 145.0 35.00 38.45
UTX 150220P00150000 P 02/20/15 150.0 39.90 43.45
UTX 150220P00155000 P 02/20/15 155.0 44.80 48.45
UTX 150220P00160000 P 02/20/15 160.0 49.85 53.45
UTX 150220P00165000 P 02/20/15 165.0 54.80 58.30
UTX 150220P00170000 P 02/20/15 170.0 59.85 63.40
UTX 150220P00175000 P 02/20/15 175.0 64.50 68.40
UTX 160115C00055000 C 01/15/16 55.0 52.25 56.45
UTX 160115C00060000 C 01/15/16 60.0 47.20 51.45
UTX 160115C00065000 C 01/15/16 65.0 43.70 46.05
UTX 160115C00070000 C 01/15/16 70.0 39.05 41.15
UTX 160115C00075000 C 01/15/16 75.0 34.35 36.35
UTX 160115C00080000 C 01/15/16 80.0 29.70 31.65
UTX 160115C00085000 C 01/15/16 85.0 25.20 26.50
UTX 160115C00090000 C 01/15/16 90.0 20.90 23.00
UTX 160115C00095000 C 01/15/16 95.0 17.20 18.90
UTX 160115C00097500 C 01/15/16 97.5 15.40 16.10
UTX 160115C00100000 C 01/15/16 100.0 13.85 14.05
UTX 160115C00105000 C 01/15/16 105.0 10.80 11.00
UTX 160115C00110000 C 01/15/16 110.0 8.25 8.40
UTX 160115C00115000 C 01/15/16 115.0 6.05 6.30
UTX 160115C00120000 C 01/15/16 120.0 4.40 4.60
UTX 160115C00125000 C 01/15/16 125.0 3.15 3.30
UTX 160115C00130000 C 01/15/16 130.0 2.24 2.34
UTX 160115C00135000 C 01/15/16 135.0 1.55 1.66
UTX 160115C00140000 C 01/15/16 140.0 1.08 1.18
UTX 160115C00145000 C 01/15/16 145.0 0.75 0.85
UTX 160115C00150000 C 01/15/16 150.0 0.52 0.62
UTX 160115C00155000 C 01/15/16 155.0 0.35 0.47
UTX 160115C00160000 C 01/15/16 160.0 0.24 0.36
UTX 160115C00165000 C 01/15/16 165.0 0.16 0.29
UTX 160115C00170000 C 01/15/16 170.0 0.11 0.23
UTX 160115C00175000 C 01/15/16 175.0 0.07 0.20
UTX 160115P00055000 P 01/15/16 55.0 0.44 0.60
UTX 160115P00060000 P 01/15/16 60.0 0.60 0.76
UTX 160115P00065000 P 01/15/16 65.0 0.83 0.98
UTX 160115P00070000 P 01/15/16 70.0 1.15 1.20
UTX 160115P00075000 P 01/15/16 75.0 1.55 1.67
UTX 160115P00080000 P 01/15/16 80.0 2.09 2.21
UTX 160115P00085000 P 01/15/16 85.0 2.83 2.95
UTX 160115P00090000 P 01/15/16 90.0 3.80 3.95
UTX 160115P00095000 P 01/15/16 95.0 5.05 5.20
UTX 160115P00097500 P 01/15/16 97.5 5.80 6.00
UTX 160115P00100000 P 01/15/16 100.0 6.65 6.85
UTX 160115P00105000 P 01/15/16 105.0 8.70 8.90
UTX 160115P00110000 P 01/15/16 110.0 11.10 11.25
UTX 160115P00115000 P 01/15/16 115.0 14.00 14.20
UTX 160115P00120000 P 01/15/16 120.0 17.35 17.60
UTX 160115P00125000 P 01/15/16 125.0 21.00 21.30
UTX 160115P00130000 P 01/15/16 130.0 23.55 25.55
UTX 160115P00135000 P 01/15/16 135.0 27.95 29.75
UTX 160115P00140000 P 01/15/16 140.0 32.25 34.60
UTX 160115P00145000 P 01/15/16 145.0 36.85 39.15
UTX 160115P00150000 P 01/15/16 150.0 41.45 43.80
UTX 160115P00155000 P 01/15/16 155.0 46.35 49.00
UTX 160115P00160000 P 01/15/16 160.0 51.20 53.60
UTX 160115P00165000 P 01/15/16 165.0 56.10 58.80
UTX 160115P00170000 P 01/15/16 170.0 61.00 63.70
UTX 160115P00175000 P 01/15/16 175.0 65.90 68.60

OPRA data is delayed 15 minutes.