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 (2017-01-13)Premium Content

United Technologies Corporation (UTX)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 170224C00085000 C 02/24/17 85.0 25.75 28.00
UTX 170224C00087500 C 02/24/17 87.5 23.00 27.10
UTX 170224C00090000 C 02/24/17 90.0 20.15 24.45
UTX 170224C00092500 C 02/24/17 92.5 17.70 22.00
UTX 170224C00095000 C 02/24/17 95.0 15.40 19.45
UTX 170224C00096000 C 02/24/17 96.0 14.50 17.65
UTX 170224C00097000 C 02/24/17 97.0 13.85 16.50
UTX 170224C00097500 C 02/24/17 97.5 13.00 17.00
UTX 170224C00098000 C 02/24/17 98.0 12.55 15.05
UTX 170224C00098500 C 02/24/17 98.5 12.00 15.95
UTX 170224C00099000 C 02/24/17 99.0 11.40 15.40
UTX 170224C00099500 C 02/24/17 99.5 10.60 14.95
UTX 170224C00100000 C 02/24/17 100.0 11.85 12.95
UTX 170224C00101000 C 02/24/17 101.0 9.40 13.05
UTX 170224C00102000 C 02/24/17 102.0 8.40 12.05
UTX 170224C00103000 C 02/24/17 103.0 8.10 10.15
UTX 170224C00104000 C 02/24/17 104.0 6.05 9.90
UTX 170224C00105000 C 02/24/17 105.0 6.90 8.00
UTX 170224C00106000 C 02/24/17 106.0 5.70 7.00
UTX 170224C00107000 C 02/24/17 107.0 4.75 5.95
UTX 170224C00108000 C 02/24/17 108.0 3.90 5.00
UTX 170224C00109000 C 02/24/17 109.0 2.95 3.35
UTX 170224C00110000 C 02/24/17 110.0 1.98 2.32
UTX 170224C00111000 C 02/24/17 111.0 1.04 1.30
UTX 170224C00112000 C 02/24/17 112.0 0.31 0.39
UTX 170224C00113000 C 02/24/17 113.0 0.03 0.11
UTX 170224C00114000 C 02/24/17 114.0 0.00 0.34
UTX 170224C00115000 C 02/24/17 115.0 0.01 0.16
UTX 170224C00116000 C 02/24/17 116.0 0.00 0.30
UTX 170224C00117000 C 02/24/17 117.0 0.00 0.29
UTX 170224C00118000 C 02/24/17 118.0 0.00 0.22
UTX 170224C00119000 C 02/24/17 119.0 0.00 0.30
UTX 170224C00120000 C 02/24/17 120.0 0.00 0.31
UTX 170224C00121000 C 02/24/17 121.0 0.00 0.31
UTX 170224C00122000 C 02/24/17 122.0 0.00 0.30
UTX 170224C00123000 C 02/24/17 123.0 0.00 0.31
UTX 170224C00124000 C 02/24/17 124.0 0.00 0.30
UTX 170224C00125000 C 02/24/17 125.0 0.00 0.31
UTX 170224C00126000 C 02/24/17 126.0 0.00 0.31
UTX 170224C00127000 C 02/24/17 127.0 0.00 0.30
UTX 170224C00128000 C 02/24/17 128.0 0.00 0.31
UTX 170224C00130000 C 02/24/17 130.0 0.00 0.32
UTX 170224C00135000 C 02/24/17 135.0 0.00 0.33
UTX 170224C00140000 C 02/24/17 140.0 0.00 0.30
UTX 170224C00145000 C 02/24/17 145.0 0.00 0.32
UTX 170224C00150000 C 02/24/17 150.0 0.00 0.31
UTX 170224P00085000 P 02/24/17 85.0 0.00 0.31
UTX 170224P00087500 P 02/24/17 87.5 0.00 0.29
UTX 170224P00090000 P 02/24/17 90.0 0.00 0.33
UTX 170224P00092500 P 02/24/17 92.5 0.00 0.29
UTX 170224P00095000 P 02/24/17 95.0 0.00 0.31
UTX 170224P00096000 P 02/24/17 96.0 0.00 0.29
UTX 170224P00097000 P 02/24/17 97.0 0.00 0.32
UTX 170224P00097500 P 02/24/17 97.5 0.00 0.33
UTX 170224P00098000 P 02/24/17 98.0 0.00 0.32
UTX 170224P00098500 P 02/24/17 98.5 0.00 0.31
UTX 170224P00099000 P 02/24/17 99.0 0.00 0.31
UTX 170224P00099500 P 02/24/17 99.5 0.00 0.31
UTX 170224P00100000 P 02/24/17 100.0 0.00 0.29
UTX 170224P00101000 P 02/24/17 101.0 0.00 0.31
UTX 170224P00102000 P 02/24/17 102.0 0.00 0.31
UTX 170224P00103000 P 02/24/17 103.0 0.00 0.36
UTX 170224P00104000 P 02/24/17 104.0 0.00 0.31
UTX 170224P00105000 P 02/24/17 105.0 0.00 0.33
UTX 170224P00106000 P 02/24/17 106.0 0.00 0.29
UTX 170224P00107000 P 02/24/17 107.0 0.00 0.12
UTX 170224P00108000 P 02/24/17 108.0 0.00 0.29
UTX 170224P00109000 P 02/24/17 109.0 0.00 0.31
UTX 170224P00110000 P 02/24/17 110.0 0.00 0.32
UTX 170224P00111000 P 02/24/17 111.0 0.03 0.08
UTX 170224P00112000 P 02/24/17 112.0 0.20 0.27
UTX 170224P00113000 P 02/24/17 113.0 0.76 1.07
UTX 170224P00114000 P 02/24/17 114.0 1.68 2.02
UTX 170224P00115000 P 02/24/17 115.0 2.69 3.10
UTX 170224P00116000 P 02/24/17 116.0 3.10 4.15
UTX 170224P00117000 P 02/24/17 117.0 3.95 5.20
UTX 170224P00118000 P 02/24/17 118.0 5.05 6.10
UTX 170224P00119000 P 02/24/17 119.0 6.00 7.10
UTX 170224P00120000 P 02/24/17 120.0 7.00 8.10
UTX 170224P00121000 P 02/24/17 121.0 6.65 10.30
UTX 170224P00122000 P 02/24/17 122.0 7.55 10.15
UTX 170224P00123000 P 02/24/17 123.0 8.55 11.75
UTX 170224P00124000 P 02/24/17 124.0 10.75 12.15
UTX 170224P00125000 P 02/24/17 125.0 11.80 13.15
UTX 170224P00126000 P 02/24/17 126.0 11.60 15.20
UTX 170224P00127000 P 02/24/17 127.0 12.50 15.15
UTX 170224P00128000 P 02/24/17 128.0 13.85 16.65
UTX 170224P00130000 P 02/24/17 130.0 16.50 18.20
UTX 170224P00135000 P 02/24/17 135.0 20.70 24.30
UTX 170224P00140000 P 02/24/17 140.0 26.00 29.20
UTX 170224P00145000 P 02/24/17 145.0 30.55 33.35
UTX 170224P00150000 P 02/24/17 150.0 35.50 39.65
UTX 170303C00085000 C 03/03/17 85.0 25.65 29.20
UTX 170303C00087500 C 03/03/17 87.5 22.45 27.00
UTX 170303C00090000 C 03/03/17 90.0 20.35 24.45
UTX 170303C00092500 C 03/03/17 92.5 17.75 22.00
UTX 170303C00095000 C 03/03/17 95.0 15.75 19.40
UTX 170303C00097000 C 03/03/17 97.0 13.50 17.60
UTX 170303C00097500 C 03/03/17 97.5 13.10 17.10
UTX 170303C00098500 C 03/03/17 98.5 11.85 15.95
UTX 170303C00099000 C 03/03/17 99.0 11.30 15.45
UTX 170303C00099500 C 03/03/17 99.5 10.80 15.00
UTX 170303C00100000 C 03/03/17 100.0 11.05 13.55
UTX 170303C00101000 C 03/03/17 101.0 9.10 13.10
UTX 170303C00102000 C 03/03/17 102.0 8.75 12.50
UTX 170303C00103000 C 03/03/17 103.0 7.60 11.65
UTX 170303C00104000 C 03/03/17 104.0 7.10 9.75
UTX 170303C00105000 C 03/03/17 105.0 6.85 8.75
UTX 170303C00106000 C 03/03/17 106.0 5.85 7.05
UTX 170303C00107000 C 03/03/17 107.0 4.95 6.20
UTX 170303C00108000 C 03/03/17 108.0 3.75 5.00
UTX 170303C00109000 C 03/03/17 109.0 3.00 3.70
UTX 170303C00110000 C 03/03/17 110.0 2.20 3.05
UTX 170303C00111000 C 03/03/17 111.0 1.50 1.62
UTX 170303C00112000 C 03/03/17 112.0 0.88 0.98
UTX 170303C00113000 C 03/03/17 113.0 0.44 0.53
UTX 170303C00114000 C 03/03/17 114.0 0.20 0.26
UTX 170303C00115000 C 03/03/17 115.0 0.07 0.14
UTX 170303C00116000 C 03/03/17 116.0 0.02 0.16
UTX 170303C00117000 C 03/03/17 117.0 0.00 0.34
UTX 170303C00118000 C 03/03/17 118.0 0.00 0.25
UTX 170303C00119000 C 03/03/17 119.0 0.00 0.33
UTX 170303C00120000 C 03/03/17 120.0 0.00 0.33
UTX 170303C00121000 C 03/03/17 121.0 0.00 0.33
UTX 170303C00122000 C 03/03/17 122.0 0.00 0.33
UTX 170303C00123000 C 03/03/17 123.0 0.00 0.33
UTX 170303C00124000 C 03/03/17 124.0 0.00 0.32
UTX 170303C00125000 C 03/03/17 125.0 0.00 0.33
UTX 170303C00126000 C 03/03/17 126.0 0.00 0.32
UTX 170303C00130000 C 03/03/17 130.0 0.00 0.33
UTX 170303C00135000 C 03/03/17 135.0 0.00 0.31
UTX 170303C00140000 C 03/03/17 140.0 0.00 0.33
UTX 170303C00145000 C 03/03/17 145.0 0.00 0.32
UTX 170303C00150000 C 03/03/17 150.0 0.00 0.33
UTX 170303P00085000 P 03/03/17 85.0 0.00 0.31
UTX 170303P00087500 P 03/03/17 87.5 0.00 0.31
UTX 170303P00090000 P 03/03/17 90.0 0.00 0.32
UTX 170303P00092500 P 03/03/17 92.5 0.00 0.32
UTX 170303P00095000 P 03/03/17 95.0 0.00 0.31
UTX 170303P00097000 P 03/03/17 97.0 0.00 0.32
UTX 170303P00097500 P 03/03/17 97.5 0.00 0.32
UTX 170303P00098500 P 03/03/17 98.5 0.00 0.32
UTX 170303P00099000 P 03/03/17 99.0 0.00 0.31
UTX 170303P00099500 P 03/03/17 99.5 0.00 0.31
UTX 170303P00100000 P 03/03/17 100.0 0.00 0.30
UTX 170303P00101000 P 03/03/17 101.0 0.00 0.31
UTX 170303P00102000 P 03/03/17 102.0 0.00 0.31
UTX 170303P00103000 P 03/03/17 103.0 0.00 0.30
UTX 170303P00104000 P 03/03/17 104.0 0.00 0.31
UTX 170303P00105000 P 03/03/17 105.0 0.00 0.32
UTX 170303P00106000 P 03/03/17 106.0 0.00 0.33
UTX 170303P00107000 P 03/03/17 107.0 0.00 0.35
UTX 170303P00108000 P 03/03/17 108.0 0.00 0.11
UTX 170303P00109000 P 03/03/17 109.0 0.09 0.17
UTX 170303P00110000 P 03/03/17 110.0 0.19 0.26
UTX 170303P00111000 P 03/03/17 111.0 0.39 0.46
UTX 170303P00112000 P 03/03/17 112.0 0.75 0.83
UTX 170303P00113000 P 03/03/17 113.0 1.31 1.42
UTX 170303P00114000 P 03/03/17 114.0 1.68 2.22
UTX 170303P00115000 P 03/03/17 115.0 2.48 3.20
UTX 170303P00116000 P 03/03/17 116.0 3.20 4.10
UTX 170303P00117000 P 03/03/17 117.0 4.00 5.60
UTX 170303P00118000 P 03/03/17 118.0 5.10 6.30
UTX 170303P00119000 P 03/03/17 119.0 6.05 8.75
UTX 170303P00120000 P 03/03/17 120.0 6.05 9.30
UTX 170303P00121000 P 03/03/17 121.0 7.40 10.60
UTX 170303P00122000 P 03/03/17 122.0 7.85 12.00
UTX 170303P00123000 P 03/03/17 123.0 8.65 13.00
UTX 170303P00124000 P 03/03/17 124.0 9.55 13.65
UTX 170303P00125000 P 03/03/17 125.0 10.55 14.75
UTX 170303P00126000 P 03/03/17 126.0 11.70 15.95
UTX 170303P00130000 P 03/03/17 130.0 15.50 19.80
UTX 170303P00135000 P 03/03/17 135.0 20.55 25.00
UTX 170303P00140000 P 03/03/17 140.0 25.55 30.00
UTX 170303P00145000 P 03/03/17 145.0 30.35 34.85
UTX 170303P00150000 P 03/03/17 150.0 35.65 39.95
UTX 170310C00085000 C 03/10/17 85.0 26.70 28.35
UTX 170310C00087500 C 03/10/17 87.5 22.50 27.00
UTX 170310C00090000 C 03/10/17 90.0 20.00 24.45
UTX 170310C00092500 C 03/10/17 92.5 17.50 22.20
UTX 170310C00095000 C 03/10/17 95.0 15.15 19.65
UTX 170310C00097000 C 03/10/17 97.0 13.10 17.65
UTX 170310C00097500 C 03/10/17 97.5 12.50 17.00
UTX 170310C00098500 C 03/10/17 98.5 11.60 16.20
UTX 170310C00099000 C 03/10/17 99.0 11.10 15.70
UTX 170310C00099500 C 03/10/17 99.5 10.50 15.00
UTX 170310C00100000 C 03/10/17 100.0 10.15 13.65
UTX 170310C00101000 C 03/10/17 101.0 9.25 13.50
UTX 170310C00102000 C 03/10/17 102.0 8.40 12.70
UTX 170310C00103000 C 03/10/17 103.0 7.55 11.45
UTX 170310C00104000 C 03/10/17 104.0 6.10 10.40
UTX 170310C00105000 C 03/10/17 105.0 6.00 9.55
UTX 170310C00106000 C 03/10/17 106.0 5.75 7.10
UTX 170310C00107000 C 03/10/17 107.0 4.90 6.10
UTX 170310C00108000 C 03/10/17 108.0 3.95 5.70
UTX 170310C00109000 C 03/10/17 109.0 3.30 3.70
UTX 170310C00110000 C 03/10/17 110.0 2.45 2.72
UTX 170310C00111000 C 03/10/17 111.0 1.77 2.19
UTX 170310C00112000 C 03/10/17 112.0 1.22 1.30
UTX 170310C00113000 C 03/10/17 113.0 0.74 0.83
UTX 170310C00114000 C 03/10/17 114.0 0.42 0.50
UTX 170310C00115000 C 03/10/17 115.0 0.21 0.29
UTX 170310C00116000 C 03/10/17 116.0 0.10 0.18
UTX 170310C00117000 C 03/10/17 117.0 0.04 0.17
UTX 170310C00118000 C 03/10/17 118.0 0.01 0.20
UTX 170310C00119000 C 03/10/17 119.0 0.00 0.36
UTX 170310C00120000 C 03/10/17 120.0 0.00 0.34
UTX 170310C00121000 C 03/10/17 121.0 0.00 0.34
UTX 170310C00122000 C 03/10/17 122.0 0.00 0.33
UTX 170310C00123000 C 03/10/17 123.0 0.00 0.31
UTX 170310C00124000 C 03/10/17 124.0 0.00 0.33
UTX 170310C00125000 C 03/10/17 125.0 0.00 0.32
UTX 170310C00126000 C 03/10/17 126.0 0.00 0.32
UTX 170310C00130000 C 03/10/17 130.0 0.00 0.33
UTX 170310C00135000 C 03/10/17 135.0 0.00 0.33
UTX 170310C00140000 C 03/10/17 140.0 0.00 0.32
UTX 170310C00145000 C 03/10/17 145.0 0.00 0.33
UTX 170310C00150000 C 03/10/17 150.0 0.00 0.33
UTX 170310P00085000 P 03/10/17 85.0 0.00 0.31
UTX 170310P00087500 P 03/10/17 87.5 0.00 0.32
UTX 170310P00090000 P 03/10/17 90.0 0.00 0.32
UTX 170310P00092500 P 03/10/17 92.5 0.00 0.33
UTX 170310P00095000 P 03/10/17 95.0 0.00 0.33
UTX 170310P00097000 P 03/10/17 97.0 0.00 0.33
UTX 170310P00097500 P 03/10/17 97.5 0.00 0.33
UTX 170310P00098500 P 03/10/17 98.5 0.00 0.32
UTX 170310P00099000 P 03/10/17 99.0 0.00 0.32
UTX 170310P00099500 P 03/10/17 99.5 0.00 0.33
UTX 170310P00100000 P 03/10/17 100.0 0.00 0.32
UTX 170310P00101000 P 03/10/17 101.0 0.00 0.33
UTX 170310P00102000 P 03/10/17 102.0 0.00 0.34
UTX 170310P00103000 P 03/10/17 103.0 0.00 0.34
UTX 170310P00104000 P 03/10/17 104.0 0.00 0.35
UTX 170310P00105000 P 03/10/17 105.0 0.02 0.23
UTX 170310P00106000 P 03/10/17 106.0 0.00 0.49
UTX 170310P00107000 P 03/10/17 107.0 0.09 0.37
UTX 170310P00108000 P 03/10/17 108.0 0.16 0.25
UTX 170310P00109000 P 03/10/17 109.0 0.26 0.35
UTX 170310P00110000 P 03/10/17 110.0 0.43 0.51
UTX 170310P00111000 P 03/10/17 111.0 0.69 0.77
UTX 170310P00112000 P 03/10/17 112.0 1.05 1.17
UTX 170310P00113000 P 03/10/17 113.0 1.57 1.71
UTX 170310P00114000 P 03/10/17 114.0 2.13 2.88
UTX 170310P00115000 P 03/10/17 115.0 2.70 3.30
UTX 170310P00116000 P 03/10/17 116.0 3.45 4.25
UTX 170310P00117000 P 03/10/17 117.0 4.05 5.70
UTX 170310P00118000 P 03/10/17 118.0 5.10 6.30
UTX 170310P00119000 P 03/10/17 119.0 5.10 7.20
UTX 170310P00120000 P 03/10/17 120.0 6.60 8.95
UTX 170310P00121000 P 03/10/17 121.0 6.50 10.95
UTX 170310P00122000 P 03/10/17 122.0 7.50 11.90
UTX 170310P00123000 P 03/10/17 123.0 8.50 12.90
UTX 170310P00124000 P 03/10/17 124.0 9.50 13.90
UTX 170310P00125000 P 03/10/17 125.0 10.60 14.80
UTX 170310P00126000 P 03/10/17 126.0 11.45 15.80
UTX 170310P00130000 P 03/10/17 130.0 15.45 19.80
UTX 170310P00135000 P 03/10/17 135.0 20.50 25.00
UTX 170310P00140000 P 03/10/17 140.0 25.50 30.00
UTX 170310P00145000 P 03/10/17 145.0 30.50 35.00
UTX 170310P00150000 P 03/10/17 150.0 36.35 39.20
UTX 170317C00060000 C 03/17/17 60.0 50.05 54.65
UTX 170317C00065000 C 03/17/17 65.0 45.05 49.65
UTX 170317C00070000 C 03/17/17 70.0 40.05 44.65
UTX 170317C00075000 C 03/17/17 75.0 35.10 39.50
UTX 170317C00077500 C 03/17/17 77.5 33.00 37.05
UTX 170317C00080000 C 03/17/17 80.0 31.20 34.55
UTX 170317C00082500 C 03/17/17 82.5 28.15 32.05
UTX 170317C00084000 C 03/17/17 84.0 26.65 30.55
UTX 170317C00085000 C 03/17/17 85.0 25.30 29.55
UTX 170317C00086000 C 03/17/17 86.0 24.60 28.55
UTX 170317C00087000 C 03/17/17 87.0 23.60 27.55
UTX 170317C00087500 C 03/17/17 87.5 23.10 27.05
UTX 170317C00088000 C 03/17/17 88.0 22.60 26.55
UTX 170317C00089000 C 03/17/17 89.0 21.60 25.55
UTX 170317C00090000 C 03/17/17 90.0 21.15 24.35
UTX 170317C00091000 C 03/17/17 91.0 19.55 23.55
UTX 170317C00091500 C 03/17/17 91.5 19.00 23.05
UTX 170317C00092000 C 03/17/17 92.0 18.50 22.55
UTX 170317C00092500 C 03/17/17 92.5 18.00 22.05
UTX 170317C00093000 C 03/17/17 93.0 17.50 21.55
UTX 170317C00093500 C 03/17/17 93.5 17.00 21.05
UTX 170317C00094000 C 03/17/17 94.0 16.50 20.55
UTX 170317C00094500 C 03/17/17 94.5 16.00 20.05
UTX 170317C00095000 C 03/17/17 95.0 15.90 19.55
UTX 170317C00095500 C 03/17/17 95.5 14.85 19.05
UTX 170317C00096000 C 03/17/17 96.0 14.40 18.60
UTX 170317C00096500 C 03/17/17 96.5 14.60 18.10
UTX 170317C00097000 C 03/17/17 97.0 13.40 17.60
UTX 170317C00097500 C 03/17/17 97.5 13.00 17.10
UTX 170317C00098000 C 03/17/17 98.0 12.45 16.50
UTX 170317C00098500 C 03/17/17 98.5 12.00 16.00
UTX 170317C00099000 C 03/17/17 99.0 12.90 14.35
UTX 170317C00099500 C 03/17/17 99.5 11.35 13.85
UTX 170317C00100000 C 03/17/17 100.0 10.95 13.35
UTX 170317C00101000 C 03/17/17 101.0 9.90 13.00
UTX 170317C00102000 C 03/17/17 102.0 8.85 11.65
UTX 170317C00103000 C 03/17/17 103.0 7.95 10.40
UTX 170317C00104000 C 03/17/17 104.0 6.95 9.40
UTX 170317C00105000 C 03/17/17 105.0 7.05 8.15
UTX 170317C00106000 C 03/17/17 106.0 6.00 7.30
UTX 170317C00107000 C 03/17/17 107.0 5.15 6.20
UTX 170317C00108000 C 03/17/17 108.0 4.25 5.20
UTX 170317C00109000 C 03/17/17 109.0 3.50 4.35
UTX 170317C00110000 C 03/17/17 110.0 2.81 2.98
UTX 170317C00111000 C 03/17/17 111.0 2.12 2.25
UTX 170317C00112000 C 03/17/17 112.0 1.54 1.63
UTX 170317C00113000 C 03/17/17 113.0 1.05 1.13
UTX 170317C00114000 C 03/17/17 114.0 0.69 0.76
UTX 170317C00115000 C 03/17/17 115.0 0.43 0.50
UTX 170317C00116000 C 03/17/17 116.0 0.24 0.31
UTX 170317C00117000 C 03/17/17 117.0 0.12 0.19
UTX 170317C00118000 C 03/17/17 118.0 0.07 0.12
UTX 170317C00119000 C 03/17/17 119.0 0.03 0.09
UTX 170317C00120000 C 03/17/17 120.0 0.00 0.06
UTX 170317C00121000 C 03/17/17 121.0 0.00 0.08
UTX 170317C00122000 C 03/17/17 122.0 0.00 0.07
UTX 170317C00123000 C 03/17/17 123.0 0.00 0.07
UTX 170317C00124000 C 03/17/17 124.0 0.00 0.07
UTX 170317C00125000 C 03/17/17 125.0 0.00 0.07
UTX 170317C00126000 C 03/17/17 126.0 0.00 0.07
UTX 170317C00130000 C 03/17/17 130.0 0.00 0.07
UTX 170317C00135000 C 03/17/17 135.0 0.00 0.07
UTX 170317C00140000 C 03/17/17 140.0 0.00 0.07
UTX 170317C00145000 C 03/17/17 145.0 0.00 0.06
UTX 170317C00150000 C 03/17/17 150.0 0.00 0.07
UTX 170317C00155000 C 03/17/17 155.0 0.00 0.05
UTX 170317C00160000 C 03/17/17 160.0 0.00 0.05
UTX 170317C00165000 C 03/17/17 165.0 0.00 0.05
UTX 170317P00060000 P 03/17/17 60.0 0.00 0.05
UTX 170317P00065000 P 03/17/17 65.0 0.00 0.05
UTX 170317P00070000 P 03/17/17 70.0 0.00 0.05
UTX 170317P00075000 P 03/17/17 75.0 0.00 0.05
UTX 170317P00077500 P 03/17/17 77.5 0.00 0.05
UTX 170317P00080000 P 03/17/17 80.0 0.00 0.05
UTX 170317P00082500 P 03/17/17 82.5 0.00 0.05
UTX 170317P00084000 P 03/17/17 84.0 0.00 0.05
UTX 170317P00085000 P 03/17/17 85.0 0.00 0.05
UTX 170317P00086000 P 03/17/17 86.0 0.00 0.05
UTX 170317P00087000 P 03/17/17 87.0 0.00 0.07
UTX 170317P00087500 P 03/17/17 87.5 0.00 0.07
UTX 170317P00088000 P 03/17/17 88.0 0.00 0.06
UTX 170317P00089000 P 03/17/17 89.0 0.00 0.06
UTX 170317P00090000 P 03/17/17 90.0 0.00 0.06
UTX 170317P00091000 P 03/17/17 91.0 0.00 0.06
UTX 170317P00091500 P 03/17/17 91.5 0.00 0.06
UTX 170317P00092000 P 03/17/17 92.0 0.00 0.05
UTX 170317P00092500 P 03/17/17 92.5 0.00 0.06
UTX 170317P00093000 P 03/17/17 93.0 0.00 0.06
UTX 170317P00093500 P 03/17/17 93.5 0.00 0.06
UTX 170317P00094000 P 03/17/17 94.0 0.00 0.06
UTX 170317P00094500 P 03/17/17 94.5 0.00 0.06
UTX 170317P00095000 P 03/17/17 95.0 0.00 0.06
UTX 170317P00095500 P 03/17/17 95.5 0.00 0.07
UTX 170317P00096000 P 03/17/17 96.0 0.00 0.07
UTX 170317P00096500 P 03/17/17 96.5 0.00 0.08
UTX 170317P00097000 P 03/17/17 97.0 0.00 0.08
UTX 170317P00097500 P 03/17/17 97.5 0.00 0.09
UTX 170317P00098000 P 03/17/17 98.0 0.00 0.10
UTX 170317P00098500 P 03/17/17 98.5 0.00 0.11
UTX 170317P00099000 P 03/17/17 99.0 0.00 0.11
UTX 170317P00099500 P 03/17/17 99.5 0.00 0.11
UTX 170317P00100000 P 03/17/17 100.0 0.01 0.12
UTX 170317P00101000 P 03/17/17 101.0 0.02 0.13
UTX 170317P00102000 P 03/17/17 102.0 0.04 0.13
UTX 170317P00103000 P 03/17/17 103.0 0.06 0.12
UTX 170317P00104000 P 03/17/17 104.0 0.07 0.16
UTX 170317P00105000 P 03/17/17 105.0 0.10 0.17
UTX 170317P00106000 P 03/17/17 106.0 0.16 0.23
UTX 170317P00107000 P 03/17/17 107.0 0.22 0.30
UTX 170317P00108000 P 03/17/17 108.0 0.32 0.40
UTX 170317P00109000 P 03/17/17 109.0 0.46 0.56
UTX 170317P00110000 P 03/17/17 110.0 0.67 0.77
UTX 170317P00111000 P 03/17/17 111.0 0.96 1.06
UTX 170317P00112000 P 03/17/17 112.0 1.33 1.46
UTX 170317P00113000 P 03/17/17 113.0 1.84 2.00
UTX 170317P00114000 P 03/17/17 114.0 2.46 2.66
UTX 170317P00115000 P 03/17/17 115.0 3.20 3.35
UTX 170317P00116000 P 03/17/17 116.0 3.80 4.35
UTX 170317P00117000 P 03/17/17 117.0 4.35 5.30
UTX 170317P00118000 P 03/17/17 118.0 5.10 6.50
UTX 170317P00119000 P 03/17/17 119.0 6.15 7.20
UTX 170317P00120000 P 03/17/17 120.0 7.05 9.10
UTX 170317P00121000 P 03/17/17 121.0 8.00 10.75
UTX 170317P00122000 P 03/17/17 122.0 7.90 11.50
UTX 170317P00123000 P 03/17/17 123.0 9.80 13.05
UTX 170317P00124000 P 03/17/17 124.0 9.85 13.80
UTX 170317P00125000 P 03/17/17 125.0 10.95 14.10
UTX 170317P00126000 P 03/17/17 126.0 11.95 15.50
UTX 170317P00130000 P 03/17/17 130.0 15.95 19.00
UTX 170317P00135000 P 03/17/17 135.0 21.00 24.45
UTX 170317P00140000 P 03/17/17 140.0 25.95 29.50
UTX 170317P00145000 P 03/17/17 145.0 30.95 35.05
UTX 170317P00150000 P 03/17/17 150.0 35.50 40.00
UTX 170317P00155000 P 03/17/17 155.0 40.55 45.00
UTX 170317P00160000 P 03/17/17 160.0 45.55 50.00
UTX 170317P00165000 P 03/17/17 165.0 50.60 54.95
UTX 170324C00085000 C 03/24/17 85.0 26.50 28.45
UTX 170324C00087500 C 03/24/17 87.5 22.55 27.20
UTX 170324C00090000 C 03/24/17 90.0 20.10 24.70
UTX 170324C00092500 C 03/24/17 92.5 18.10 22.05
UTX 170324C00095000 C 03/24/17 95.0 15.45 19.70
UTX 170324C00097000 C 03/24/17 97.0 13.30 17.50
UTX 170324C00097500 C 03/24/17 97.5 12.85 16.90
UTX 170324C00098000 C 03/24/17 98.0 12.45 15.65
UTX 170324C00098500 C 03/24/17 98.5 11.95 16.05
UTX 170324C00099000 C 03/24/17 99.0 11.45 14.65
UTX 170324C00099500 C 03/24/17 99.5 11.00 14.20
UTX 170324C00100000 C 03/24/17 100.0 10.75 13.70
UTX 170324C00101000 C 03/24/17 101.0 9.50 12.70
UTX 170324C00102000 C 03/24/17 102.0 8.70 12.80
UTX 170324C00103000 C 03/24/17 103.0 8.15 11.80
UTX 170324C00104000 C 03/24/17 104.0 7.95 9.25
UTX 170324C00105000 C 03/24/17 105.0 6.30 8.20
UTX 170324C00106000 C 03/24/17 106.0 6.15 7.30
UTX 170324C00107000 C 03/24/17 107.0 5.35 6.30
UTX 170324C00108000 C 03/24/17 108.0 4.50 5.40
UTX 170324C00109000 C 03/24/17 109.0 3.65 4.50
UTX 170324C00110000 C 03/24/17 110.0 2.93 3.35
UTX 170324C00111000 C 03/24/17 111.0 2.32 2.45
UTX 170324C00112000 C 03/24/17 112.0 1.72 1.84
UTX 170324C00113000 C 03/24/17 113.0 1.23 1.32
UTX 170324C00114000 C 03/24/17 114.0 0.84 0.92
UTX 170324C00115000 C 03/24/17 115.0 0.55 0.62
UTX 170324C00116000 C 03/24/17 116.0 0.32 0.41
UTX 170324C00117000 C 03/24/17 117.0 0.19 0.27
UTX 170324C00118000 C 03/24/17 118.0 0.09 0.23
UTX 170324C00119000 C 03/24/17 119.0 0.05 0.15
UTX 170324C00120000 C 03/24/17 120.0 0.01 0.10
UTX 170324C00121000 C 03/24/17 121.0 0.00 0.07
UTX 170324C00122000 C 03/24/17 122.0 0.00 0.05
UTX 170324C00123000 C 03/24/17 123.0 0.00 0.04
UTX 170324C00124000 C 03/24/17 124.0 0.00 0.03
UTX 170324C00125000 C 03/24/17 125.0 0.00 0.03
UTX 170324C00126000 C 03/24/17 126.0 0.00 0.03
UTX 170324C00130000 C 03/24/17 130.0 0.00 0.03
UTX 170324C00135000 C 03/24/17 135.0 0.00 0.03
UTX 170324C00140000 C 03/24/17 140.0 0.00 0.02
UTX 170324C00145000 C 03/24/17 145.0 0.00 0.02
UTX 170324C00150000 C 03/24/17 150.0 0.00 0.02
UTX 170324P00085000 P 03/24/17 85.0 0.00 0.05
UTX 170324P00087500 P 03/24/17 87.5 0.00 0.05
UTX 170324P00090000 P 03/24/17 90.0 0.00 0.06
UTX 170324P00092500 P 03/24/17 92.5 0.00 0.06
UTX 170324P00095000 P 03/24/17 95.0 0.00 0.08
UTX 170324P00097000 P 03/24/17 97.0 0.00 0.09
UTX 170324P00097500 P 03/24/17 97.5 0.00 0.11
UTX 170324P00098000 P 03/24/17 98.0 0.00 0.11
UTX 170324P00098500 P 03/24/17 98.5 0.00 0.12
UTX 170324P00099000 P 03/24/17 99.0 0.01 0.13
UTX 170324P00099500 P 03/24/17 99.5 0.01 0.13
UTX 170324P00100000 P 03/24/17 100.0 0.02 0.14
UTX 170324P00101000 P 03/24/17 101.0 0.04 0.13
UTX 170324P00102000 P 03/24/17 102.0 0.06 0.16
UTX 170324P00103000 P 03/24/17 103.0 0.09 0.20
UTX 170324P00104000 P 03/24/17 104.0 0.11 0.23
UTX 170324P00105000 P 03/24/17 105.0 0.16 0.28
UTX 170324P00106000 P 03/24/17 106.0 0.23 0.32
UTX 170324P00107000 P 03/24/17 107.0 0.31 0.39
UTX 170324P00108000 P 03/24/17 108.0 0.44 0.53
UTX 170324P00109000 P 03/24/17 109.0 0.61 0.69
UTX 170324P00110000 P 03/24/17 110.0 0.83 0.93
UTX 170324P00111000 P 03/24/17 111.0 1.13 1.24
UTX 170324P00112000 P 03/24/17 112.0 1.53 1.63
UTX 170324P00113000 P 03/24/17 113.0 1.99 2.22
UTX 170324P00114000 P 03/24/17 114.0 2.48 2.84
UTX 170324P00115000 P 03/24/17 115.0 3.10 3.55
UTX 170324P00116000 P 03/24/17 116.0 3.85 4.60
UTX 170324P00117000 P 03/24/17 117.0 4.55 5.25
UTX 170324P00118000 P 03/24/17 118.0 5.20 6.45
UTX 170324P00119000 P 03/24/17 119.0 6.15 7.65
UTX 170324P00120000 P 03/24/17 120.0 6.85 9.20
UTX 170324P00121000 P 03/24/17 121.0 6.55 10.60
UTX 170324P00122000 P 03/24/17 122.0 7.50 11.55
UTX 170324P00123000 P 03/24/17 123.0 8.40 12.55
UTX 170324P00124000 P 03/24/17 124.0 9.40 13.80
UTX 170324P00125000 P 03/24/17 125.0 10.40 14.80
UTX 170324P00126000 P 03/24/17 126.0 11.35 15.80
UTX 170324P00130000 P 03/24/17 130.0 15.50 20.00
UTX 170324P00135000 P 03/24/17 135.0 20.50 25.00
UTX 170324P00140000 P 03/24/17 140.0 25.35 29.85
UTX 170324P00145000 P 03/24/17 145.0 30.50 35.00
UTX 170324P00150000 P 03/24/17 150.0 36.25 39.15
UTX 170331C00095000 C 03/31/17 95.0 16.90 18.30
UTX 170331C00098500 C 03/31/17 98.5 12.05 15.50
UTX 170331C00099000 C 03/31/17 99.0 11.45 14.75
UTX 170331C00099500 C 03/31/17 99.5 10.85 15.10
UTX 170331C00100000 C 03/31/17 100.0 10.50 13.80
UTX 170331C00101000 C 03/31/17 101.0 10.65 12.60
UTX 170331C00102000 C 03/31/17 102.0 10.00 11.50
UTX 170331C00103000 C 03/31/17 103.0 8.75 11.70
UTX 170331C00104000 C 03/31/17 104.0 8.00 9.40
UTX 170331C00105000 C 03/31/17 105.0 6.90 8.40
UTX 170331C00106000 C 03/31/17 106.0 6.00 7.45
UTX 170331C00107000 C 03/31/17 107.0 5.50 6.45
UTX 170331C00108000 C 03/31/17 108.0 4.60 5.65
UTX 170331C00109000 C 03/31/17 109.0 3.90 4.75
UTX 170331C00110000 C 03/31/17 110.0 3.15 3.60
UTX 170331C00111000 C 03/31/17 111.0 2.53 2.70
UTX 170331C00112000 C 03/31/17 112.0 1.94 2.07
UTX 170331C00113000 C 03/31/17 113.0 1.44 1.55
UTX 170331C00114000 C 03/31/17 114.0 1.03 1.12
UTX 170331C00115000 C 03/31/17 115.0 0.71 0.79
UTX 170331C00116000 C 03/31/17 116.0 0.45 0.54
UTX 170331C00117000 C 03/31/17 117.0 0.27 0.37
UTX 170331C00118000 C 03/31/17 118.0 0.17 0.28
UTX 170331C00119000 C 03/31/17 119.0 0.10 0.21
UTX 170331C00120000 C 03/31/17 120.0 0.04 0.15
UTX 170331C00121000 C 03/31/17 121.0 0.00 0.11
UTX 170331C00122000 C 03/31/17 122.0 0.00 0.07
UTX 170331C00123000 C 03/31/17 123.0 0.00 0.05
UTX 170331C00124000 C 03/31/17 124.0 0.00 0.04
UTX 170331C00125000 C 03/31/17 125.0 0.00 0.03
UTX 170331P00095000 P 03/31/17 95.0 0.00 0.09
UTX 170331P00098500 P 03/31/17 98.5 0.04 0.14
UTX 170331P00099000 P 03/31/17 99.0 0.04 0.15
UTX 170331P00099500 P 03/31/17 99.5 0.03 0.17
UTX 170331P00100000 P 03/31/17 100.0 0.05 0.18
UTX 170331P00101000 P 03/31/17 101.0 0.08 0.21
UTX 170331P00102000 P 03/31/17 102.0 0.09 0.25
UTX 170331P00103000 P 03/31/17 103.0 0.12 0.26
UTX 170331P00104000 P 03/31/17 104.0 0.19 0.28
UTX 170331P00105000 P 03/31/17 105.0 0.25 0.34
UTX 170331P00106000 P 03/31/17 106.0 0.33 0.43
UTX 170331P00107000 P 03/31/17 107.0 0.44 0.53
UTX 170331P00108000 P 03/31/17 108.0 0.59 0.67
UTX 170331P00109000 P 03/31/17 109.0 0.77 0.86
UTX 170331P00110000 P 03/31/17 110.0 1.01 1.12
UTX 170331P00111000 P 03/31/17 111.0 1.32 1.44
UTX 170331P00112000 P 03/31/17 112.0 1.72 1.84
UTX 170331P00113000 P 03/31/17 113.0 2.20 2.35
UTX 170331P00114000 P 03/31/17 114.0 2.70 3.00
UTX 170331P00115000 P 03/31/17 115.0 3.25 3.70
UTX 170331P00116000 P 03/31/17 116.0 3.95 4.60
UTX 170331P00117000 P 03/31/17 117.0 4.50 5.45
UTX 170331P00118000 P 03/31/17 118.0 5.75 6.25
UTX 170331P00119000 P 03/31/17 119.0 6.25 7.65
UTX 170331P00120000 P 03/31/17 120.0 6.00 9.05
UTX 170331P00121000 P 03/31/17 121.0 6.75 10.75
UTX 170331P00122000 P 03/31/17 122.0 7.50 11.85
UTX 170331P00123000 P 03/31/17 123.0 8.40 12.75
UTX 170331P00124000 P 03/31/17 124.0 9.55 14.00
UTX 170331P00125000 P 03/31/17 125.0 11.80 13.50
UTX 170407C00085000 C 04/07/17 85.0 25.40 28.80
UTX 170407C00087500 C 04/07/17 87.5 22.50 27.15
UTX 170407C00090000 C 04/07/17 90.0 20.25 24.75
UTX 170407C00092500 C 04/07/17 92.5 17.80 22.20
UTX 170407C00095000 C 04/07/17 95.0 15.30 19.80
UTX 170407C00097500 C 04/07/17 97.5 12.90 17.35
UTX 170407C00099000 C 04/07/17 99.0 11.30 15.90
UTX 170407C00099500 C 04/07/17 99.5 11.00 15.40
UTX 170407C00100000 C 04/07/17 100.0 10.20 14.75
UTX 170407C00101000 C 04/07/17 101.0 9.50 13.45
UTX 170407C00102000 C 04/07/17 102.0 8.50 12.85
UTX 170407C00103000 C 04/07/17 103.0 7.70 11.50
UTX 170407C00104000 C 04/07/17 104.0 6.70 10.85
UTX 170407C00105000 C 04/07/17 105.0 5.50 9.35
UTX 170407C00106000 C 04/07/17 106.0 5.40 8.45
UTX 170407C00107000 C 04/07/17 107.0 4.35 7.60
UTX 170407C00108000 C 04/07/17 108.0 3.80 6.00
UTX 170407C00109000 C 04/07/17 109.0 4.00 4.65
UTX 170407C00110000 C 04/07/17 110.0 3.35 3.80
UTX 170407C00111000 C 04/07/17 111.0 2.73 2.88
UTX 170407C00112000 C 04/07/17 112.0 2.14 2.27
UTX 170407C00113000 C 04/07/17 113.0 1.63 1.74
UTX 170407C00114000 C 04/07/17 114.0 1.19 1.32
UTX 170407C00115000 C 04/07/17 115.0 0.85 0.97
UTX 170407C00116000 C 04/07/17 116.0 0.58 0.68
UTX 170407C00117000 C 04/07/17 117.0 0.38 0.47
UTX 170407C00118000 C 04/07/17 118.0 0.23 0.35
UTX 170407C00119000 C 04/07/17 119.0 0.14 0.31
UTX 170407C00120000 C 04/07/17 120.0 0.06 0.22
UTX 170407C00121000 C 04/07/17 121.0 0.03 0.16
UTX 170407C00122000 C 04/07/17 122.0 0.00 0.11
UTX 170407C00123000 C 04/07/17 123.0 0.00 0.08
UTX 170407C00124000 C 04/07/17 124.0 0.00 0.06
UTX 170407C00125000 C 04/07/17 125.0 0.00 0.04
UTX 170407C00126000 C 04/07/17 126.0 0.00 0.04
UTX 170407C00130000 C 04/07/17 130.0 0.00 0.03
UTX 170407C00135000 C 04/07/17 135.0 0.00 0.03
UTX 170407C00140000 C 04/07/17 140.0 0.00 0.03
UTX 170407C00145000 C 04/07/17 145.0 0.00 0.03
UTX 170407C00150000 C 04/07/17 150.0 0.00 0.02
UTX 170407P00085000 P 04/07/17 85.0 0.00 0.07
UTX 170407P00087500 P 04/07/17 87.5 0.00 0.07
UTX 170407P00090000 P 04/07/17 90.0 0.00 0.09
UTX 170407P00092500 P 04/07/17 92.5 0.01 0.09
UTX 170407P00095000 P 04/07/17 95.0 0.00 0.14
UTX 170407P00097500 P 04/07/17 97.5 0.03 0.18
UTX 170407P00099000 P 04/07/17 99.0 0.08 0.20
UTX 170407P00099500 P 04/07/17 99.5 0.06 0.23
UTX 170407P00100000 P 04/07/17 100.0 0.08 0.24
UTX 170407P00101000 P 04/07/17 101.0 0.11 0.28
UTX 170407P00102000 P 04/07/17 102.0 0.14 0.32
UTX 170407P00103000 P 04/07/17 103.0 0.21 0.36
UTX 170407P00104000 P 04/07/17 104.0 0.27 0.38
UTX 170407P00105000 P 04/07/17 105.0 0.34 0.49
UTX 170407P00106000 P 04/07/17 106.0 0.43 0.57
UTX 170407P00107000 P 04/07/17 107.0 0.56 0.69
UTX 170407P00108000 P 04/07/17 108.0 0.72 0.82
UTX 170407P00109000 P 04/07/17 109.0 0.92 1.03
UTX 170407P00110000 P 04/07/17 110.0 1.18 1.30
UTX 170407P00111000 P 04/07/17 111.0 1.50 1.62
UTX 170407P00112000 P 04/07/17 112.0 1.89 2.03
UTX 170407P00113000 P 04/07/17 113.0 2.37 2.52
UTX 170407P00114000 P 04/07/17 114.0 2.86 3.25
UTX 170407P00115000 P 04/07/17 115.0 3.55 3.85
UTX 170407P00116000 P 04/07/17 116.0 4.10 4.60
UTX 170407P00117000 P 04/07/17 117.0 3.60 6.60
UTX 170407P00118000 P 04/07/17 118.0 4.30 7.50
UTX 170407P00119000 P 04/07/17 119.0 4.50 8.50
UTX 170407P00120000 P 04/07/17 120.0 5.40 9.70
UTX 170407P00121000 P 04/07/17 121.0 6.40 10.75
UTX 170407P00122000 P 04/07/17 122.0 7.40 11.80
UTX 170407P00123000 P 04/07/17 123.0 8.40 12.70
UTX 170407P00124000 P 04/07/17 124.0 9.40 13.80
UTX 170407P00125000 P 04/07/17 125.0 10.40 14.85
UTX 170407P00126000 P 04/07/17 126.0 11.35 15.85
UTX 170407P00130000 P 04/07/17 130.0 15.35 19.85
UTX 170407P00135000 P 04/07/17 135.0 20.40 24.70
UTX 170407P00140000 P 04/07/17 140.0 25.35 29.70
UTX 170407P00145000 P 04/07/17 145.0 30.40 34.80
UTX 170407P00150000 P 04/07/17 150.0 35.60 39.95
UTX 170421C00060000 C 04/21/17 60.0 50.05 54.65
UTX 170421C00065000 C 04/21/17 65.0 45.25 49.70
UTX 170421C00070000 C 04/21/17 70.0 40.20 44.70
UTX 170421C00075000 C 04/21/17 75.0 35.25 39.70
UTX 170421C00080000 C 04/21/17 80.0 30.25 34.70
UTX 170421C00085000 C 04/21/17 85.0 25.35 29.60
UTX 170421C00090000 C 04/21/17 90.0 20.20 24.60
UTX 170421C00095000 C 04/21/17 95.0 15.75 19.85
UTX 170421C00100000 C 04/21/17 100.0 11.80 13.60
UTX 170421C00105000 C 04/21/17 105.0 7.65 8.50
UTX 170421C00110000 C 04/21/17 110.0 3.75 3.95
UTX 170421C00115000 C 04/21/17 115.0 1.16 1.26
UTX 170421C00120000 C 04/21/17 120.0 0.19 0.34
UTX 170421C00125000 C 04/21/17 125.0 0.00 0.07
UTX 170421C00130000 C 04/21/17 130.0 0.00 0.03
UTX 170421C00135000 C 04/21/17 135.0 0.00 0.03
UTX 170421C00140000 C 04/21/17 140.0 0.00 0.03
UTX 170421C00145000 C 04/21/17 145.0 0.00 0.03
UTX 170421C00150000 C 04/21/17 150.0 0.00 0.03
UTX 170421C00155000 C 04/21/17 155.0 0.00 0.02
UTX 170421C00160000 C 04/21/17 160.0 0.00 0.02
UTX 170421C00165000 C 04/21/17 165.0 0.00 0.02
UTX 170421P00060000 P 04/21/17 60.0 0.00 0.03
UTX 170421P00065000 P 04/21/17 65.0 0.00 0.03
UTX 170421P00070000 P 04/21/17 70.0 0.00 0.04
UTX 170421P00075000 P 04/21/17 75.0 0.00 0.05
UTX 170421P00080000 P 04/21/17 80.0 0.00 0.06
UTX 170421P00085000 P 04/21/17 85.0 0.01 0.05
UTX 170421P00090000 P 04/21/17 90.0 0.01 0.07
UTX 170421P00095000 P 04/21/17 95.0 0.09 0.18
UTX 170421P00100000 P 04/21/17 100.0 0.21 0.33
UTX 170421P00105000 P 04/21/17 105.0 0.53 0.61
UTX 170421P00110000 P 04/21/17 110.0 1.53 1.59
UTX 170421P00115000 P 04/21/17 115.0 3.80 4.15
UTX 170421P00120000 P 04/21/17 120.0 7.20 8.35
UTX 170421P00125000 P 04/21/17 125.0 10.75 14.75
UTX 170421P00130000 P 04/21/17 130.0 15.55 19.80
UTX 170421P00135000 P 04/21/17 135.0 20.50 25.00
UTX 170421P00140000 P 04/21/17 140.0 25.50 30.00
UTX 170421P00145000 P 04/21/17 145.0 30.50 34.95
UTX 170421P00150000 P 04/21/17 150.0 35.35 39.85
UTX 170421P00155000 P 04/21/17 155.0 40.45 44.80
UTX 170421P00160000 P 04/21/17 160.0 45.45 49.80
UTX 170421P00165000 P 04/21/17 165.0 50.50 55.00
UTX 170519C00055000 C 05/19/17 55.0 55.20 59.55
UTX 170519C00060000 C 05/19/17 60.0 50.25 54.55
UTX 170519C00065000 C 05/19/17 65.0 45.10 49.50
UTX 170519C00070000 C 05/19/17 70.0 40.45 44.55
UTX 170519C00075000 C 05/19/17 75.0 35.25 39.55
UTX 170519C00080000 C 05/19/17 80.0 30.10 34.60
UTX 170519C00085000 C 05/19/17 85.0 25.90 29.65
UTX 170519C00090000 C 05/19/17 90.0 20.95 24.65
UTX 170519C00092500 C 05/19/17 92.5 18.15 22.10
UTX 170519C00095000 C 05/19/17 95.0 15.75 19.85
UTX 170519C00097500 C 05/19/17 97.5 14.90 16.10
UTX 170519C00100000 C 05/19/17 100.0 12.50 13.70
UTX 170519C00105000 C 05/19/17 105.0 8.05 9.10
UTX 170519C00110000 C 05/19/17 110.0 4.50 4.60
UTX 170519C00115000 C 05/19/17 115.0 1.84 1.94
UTX 170519C00120000 C 05/19/17 120.0 0.54 0.62
UTX 170519C00125000 C 05/19/17 125.0 0.09 0.18
UTX 170519C00130000 C 05/19/17 130.0 0.00 0.07
UTX 170519C00135000 C 05/19/17 135.0 0.00 0.05
UTX 170519C00140000 C 05/19/17 140.0 0.00 0.03
UTX 170519C00145000 C 05/19/17 145.0 0.00 0.03
UTX 170519C00150000 C 05/19/17 150.0 0.00 0.03
UTX 170519P00055000 P 05/19/17 55.0 0.00 0.03
UTX 170519P00060000 P 05/19/17 60.0 0.00 0.05
UTX 170519P00065000 P 05/19/17 65.0 0.00 0.05
UTX 170519P00070000 P 05/19/17 70.0 0.00 0.07
UTX 170519P00075000 P 05/19/17 75.0 0.01 0.07
UTX 170519P00080000 P 05/19/17 80.0 0.03 0.10
UTX 170519P00085000 P 05/19/17 85.0 0.06 0.14
UTX 170519P00090000 P 05/19/17 90.0 0.16 0.20
UTX 170519P00092500 P 05/19/17 92.5 0.23 0.30
UTX 170519P00095000 P 05/19/17 95.0 0.30 0.39
UTX 170519P00097500 P 05/19/17 97.5 0.44 0.49
UTX 170519P00100000 P 05/19/17 100.0 0.61 0.67
UTX 170519P00105000 P 05/19/17 105.0 1.20 1.28
UTX 170519P00110000 P 05/19/17 110.0 2.51 2.63
UTX 170519P00115000 P 05/19/17 115.0 4.95 5.20
UTX 170519P00120000 P 05/19/17 120.0 8.05 9.15
UTX 170519P00125000 P 05/19/17 125.0 12.45 14.75
UTX 170519P00130000 P 05/19/17 130.0 15.95 19.90
UTX 170519P00135000 P 05/19/17 135.0 21.00 25.00
UTX 170519P00140000 P 05/19/17 140.0 25.90 30.30
UTX 170519P00145000 P 05/19/17 145.0 30.90 35.00
UTX 170519P00150000 P 05/19/17 150.0 35.90 39.85
UTX 170616C00055000 C 06/16/17 55.0 55.20 59.55
UTX 170616C00060000 C 06/16/17 60.0 50.20 54.55
UTX 170616C00065000 C 06/16/17 65.0 45.10 49.50
UTX 170616C00070000 C 06/16/17 70.0 40.40 44.55
UTX 170616C00075000 C 06/16/17 75.0 35.20 39.60
UTX 170616C00080000 C 06/16/17 80.0 30.30 34.65
UTX 170616C00085000 C 06/16/17 85.0 25.85 29.70
UTX 170616C00090000 C 06/16/17 90.0 21.00 24.80
UTX 170616C00092500 C 06/16/17 92.5 18.10 22.35
UTX 170616C00095000 C 06/16/17 95.0 17.25 18.65
UTX 170616C00097500 C 06/16/17 97.5 14.95 16.20
UTX 170616C00100000 C 06/16/17 100.0 12.70 13.85
UTX 170616C00105000 C 06/16/17 105.0 8.45 8.95
UTX 170616C00110000 C 06/16/17 110.0 4.95 5.05
UTX 170616C00115000 C 06/16/17 115.0 2.34 2.42
UTX 170616C00120000 C 06/16/17 120.0 0.86 0.96
UTX 170616C00125000 C 06/16/17 125.0 0.24 0.32
UTX 170616C00130000 C 06/16/17 130.0 0.04 0.12
UTX 170616C00135000 C 06/16/17 135.0 0.00 0.05
UTX 170616C00140000 C 06/16/17 140.0 0.00 0.03
UTX 170616C00145000 C 06/16/17 145.0 0.00 0.03
UTX 170616P00055000 P 06/16/17 55.0 0.00 0.06
UTX 170616P00060000 P 06/16/17 60.0 0.01 0.07
UTX 170616P00065000 P 06/16/17 65.0 0.01 0.07
UTX 170616P00070000 P 06/16/17 70.0 0.02 0.08
UTX 170616P00075000 P 06/16/17 75.0 0.03 0.10
UTX 170616P00080000 P 06/16/17 80.0 0.07 0.17
UTX 170616P00085000 P 06/16/17 85.0 0.16 0.26
UTX 170616P00090000 P 06/16/17 90.0 0.27 0.33
UTX 170616P00092500 P 06/16/17 92.5 0.36 0.43
UTX 170616P00095000 P 06/16/17 95.0 0.48 0.55
UTX 170616P00097500 P 06/16/17 97.5 0.66 0.72
UTX 170616P00100000 P 06/16/17 100.0 0.89 0.94
UTX 170616P00105000 P 06/16/17 105.0 1.64 1.70
UTX 170616P00110000 P 06/16/17 110.0 3.05 3.20
UTX 170616P00115000 P 06/16/17 115.0 5.40 5.65
UTX 170616P00120000 P 06/16/17 120.0 8.40 9.40
UTX 170616P00125000 P 06/16/17 125.0 12.60 13.95
UTX 170616P00130000 P 06/16/17 130.0 16.10 20.05
UTX 170616P00135000 P 06/16/17 135.0 20.95 25.10
UTX 170616P00140000 P 06/16/17 140.0 25.90 30.20
UTX 170616P00145000 P 06/16/17 145.0 31.10 34.80
UTX 170818C00055000 C 08/18/17 55.0 55.10 59.50
UTX 170818C00060000 C 08/18/17 60.0 50.10 54.50
UTX 170818C00065000 C 08/18/17 65.0 45.30 49.55
UTX 170818C00070000 C 08/18/17 70.0 40.20 44.60
UTX 170818C00075000 C 08/18/17 75.0 35.40 39.65
UTX 170818C00080000 C 08/18/17 80.0 30.55 34.70
UTX 170818C00085000 C 08/18/17 85.0 25.75 29.80
UTX 170818C00090000 C 08/18/17 90.0 22.45 23.70
UTX 170818C00095000 C 08/18/17 95.0 17.50 19.10
UTX 170818C00100000 C 08/18/17 100.0 13.35 14.60
UTX 170818C00105000 C 08/18/17 105.0 9.30 10.25
UTX 170818C00110000 C 08/18/17 110.0 5.95 6.20
UTX 170818C00115000 C 08/18/17 115.0 3.30 3.55
UTX 170818C00120000 C 08/18/17 120.0 1.62 1.78
UTX 170818C00125000 C 08/18/17 125.0 0.68 0.81
UTX 170818C00130000 C 08/18/17 130.0 0.26 0.37
UTX 170818C00135000 C 08/18/17 135.0 0.08 0.15
UTX 170818C00140000 C 08/18/17 140.0 0.00 0.10
UTX 170818C00145000 C 08/18/17 145.0 0.00 0.06
UTX 170818C00150000 C 08/18/17 150.0 0.00 0.05
UTX 170818C00155000 C 08/18/17 155.0 0.00 0.04
UTX 170818C00160000 C 08/18/17 160.0 0.00 0.03
UTX 170818P00055000 P 08/18/17 55.0 0.02 0.10
UTX 170818P00060000 P 08/18/17 60.0 0.04 0.13
UTX 170818P00065000 P 08/18/17 65.0 0.09 0.18
UTX 170818P00070000 P 08/18/17 70.0 0.15 0.22
UTX 170818P00075000 P 08/18/17 75.0 0.23 0.32
UTX 170818P00080000 P 08/18/17 80.0 0.34 0.45
UTX 170818P00085000 P 08/18/17 85.0 0.47 0.58
UTX 170818P00090000 P 08/18/17 90.0 0.68 0.80
UTX 170818P00095000 P 08/18/17 95.0 1.02 1.18
UTX 170818P00100000 P 08/18/17 100.0 1.68 1.80
UTX 170818P00105000 P 08/18/17 105.0 2.67 2.85
UTX 170818P00110000 P 08/18/17 110.0 4.35 4.55
UTX 170818P00115000 P 08/18/17 115.0 6.75 7.00
UTX 170818P00120000 P 08/18/17 120.0 10.10 10.40
UTX 170818P00125000 P 08/18/17 125.0 13.30 14.60
UTX 170818P00130000 P 08/18/17 130.0 17.85 20.20
UTX 170818P00135000 P 08/18/17 135.0 21.30 25.55
UTX 170818P00140000 P 08/18/17 140.0 26.20 30.50
UTX 170818P00145000 P 08/18/17 145.0 31.15 35.20
UTX 170818P00150000 P 08/18/17 150.0 36.10 40.20
UTX 170818P00155000 P 08/18/17 155.0 41.05 45.40
UTX 170818P00160000 P 08/18/17 160.0 46.00 50.40
UTX 180119C00042500 C 01/19/18 42.5 67.60 72.50
UTX 180119C00045000 C 01/19/18 45.0 65.40 70.00
UTX 180119C00047500 C 01/19/18 47.5 62.85 67.50
UTX 180119C00050000 C 01/19/18 50.0 60.30 65.00
UTX 180119C00055000 C 01/19/18 55.0 55.40 60.00
UTX 180119C00060000 C 01/19/18 60.0 50.45 55.00
UTX 180119C00065000 C 01/19/18 65.0 45.50 50.00
UTX 180119C00070000 C 01/19/18 70.0 40.30 45.00
UTX 180119C00075000 C 01/19/18 75.0 36.20 39.10
UTX 180119C00077500 C 01/19/18 77.5 32.50 36.70
UTX 180119C00080000 C 01/19/18 80.0 32.00 33.50
UTX 180119C00082500 C 01/19/18 82.5 29.95 31.65
UTX 180119C00085000 C 01/19/18 85.0 27.65 29.15
UTX 180119C00087500 C 01/19/18 87.5 25.45 27.00
UTX 180119C00090000 C 01/19/18 90.0 23.10 24.80
UTX 180119C00092500 C 01/19/18 92.5 21.00 22.55
UTX 180119C00095000 C 01/19/18 95.0 18.95 20.35
UTX 180119C00097500 C 01/19/18 97.5 16.70 18.40
UTX 180119C00100000 C 01/19/18 100.0 15.00 15.55
UTX 180119C00105000 C 01/19/18 105.0 11.40 11.85
UTX 180119C00110000 C 01/19/18 110.0 8.25 8.50
UTX 180119C00115000 C 01/19/18 115.0 5.75 5.90
UTX 180119C00120000 C 01/19/18 120.0 3.70 3.90
UTX 180119C00125000 C 01/19/18 125.0 2.29 2.50
UTX 180119C00130000 C 01/19/18 130.0 1.30 1.52
UTX 180119C00135000 C 01/19/18 135.0 0.72 0.84
UTX 180119C00140000 C 01/19/18 140.0 0.37 0.49
UTX 180119C00145000 C 01/19/18 145.0 0.19 0.29
UTX 180119C00150000 C 01/19/18 150.0 0.10 0.17
UTX 180119P00042500 P 01/19/18 42.5 0.14 0.23
UTX 180119P00045000 P 01/19/18 45.0 0.18 0.25
UTX 180119P00047500 P 01/19/18 47.5 0.23 0.29
UTX 180119P00050000 P 01/19/18 50.0 0.28 0.33
UTX 180119P00055000 P 01/19/18 55.0 0.36 0.43
UTX 180119P00060000 P 01/19/18 60.0 0.47 0.55
UTX 180119P00065000 P 01/19/18 65.0 0.60 0.69
UTX 180119P00070000 P 01/19/18 70.0 0.75 0.84
UTX 180119P00075000 P 01/19/18 75.0 0.95 1.04
UTX 180119P00077500 P 01/19/18 77.5 1.06 1.18
UTX 180119P00080000 P 01/19/18 80.0 1.24 1.31
UTX 180119P00082500 P 01/19/18 82.5 1.40 1.51
UTX 180119P00085000 P 01/19/18 85.0 1.59 1.72
UTX 180119P00087500 P 01/19/18 87.5 1.81 1.87
UTX 180119P00090000 P 01/19/18 90.0 2.07 2.14
UTX 180119P00092500 P 01/19/18 92.5 2.34 2.46
UTX 180119P00095000 P 01/19/18 95.0 2.78 2.85
UTX 180119P00097500 P 01/19/18 97.5 3.20 3.35
UTX 180119P00100000 P 01/19/18 100.0 3.75 3.85
UTX 180119P00105000 P 01/19/18 105.0 5.10 5.25
UTX 180119P00110000 P 01/19/18 110.0 7.00 7.15
UTX 180119P00115000 P 01/19/18 115.0 9.35 9.55
UTX 180119P00120000 P 01/19/18 120.0 12.35 12.60
UTX 180119P00125000 P 01/19/18 125.0 15.80 16.10
UTX 180119P00130000 P 01/19/18 130.0 18.85 20.40
UTX 180119P00135000 P 01/19/18 135.0 23.20 25.25
UTX 180119P00140000 P 01/19/18 140.0 27.80 29.80
UTX 180119P00145000 P 01/19/18 145.0 32.20 35.30
UTX 180119P00150000 P 01/19/18 150.0 37.15 39.65
UTX 190118C00055000 C 01/18/19 55.0 55.30 60.00
UTX 190118C00060000 C 01/18/19 60.0 50.50 55.00
UTX 190118C00065000 C 01/18/19 65.0 45.50 50.00
UTX 190118C00070000 C 01/18/19 70.0 41.35 45.45
UTX 190118C00075000 C 01/18/19 75.0 36.90 39.80
UTX 190118C00080000 C 01/18/19 80.0 32.40 35.35
UTX 190118C00085000 C 01/18/19 85.0 29.00 31.00
UTX 190118C00090000 C 01/18/19 90.0 24.85 26.90
UTX 190118C00092500 C 01/18/19 92.5 22.80 25.15
UTX 190118C00095000 C 01/18/19 95.0 20.85 23.35
UTX 190118C00097500 C 01/18/19 97.5 19.05 21.25
UTX 190118C00100000 C 01/18/19 100.0 17.35 19.40
UTX 190118C00105000 C 01/18/19 105.0 14.15 16.25
UTX 190118C00110000 C 01/18/19 110.0 11.25 13.45
UTX 190118C00115000 C 01/18/19 115.0 9.20 10.05
UTX 190118C00120000 C 01/18/19 120.0 7.10 7.85
UTX 190118C00125000 C 01/18/19 125.0 5.35 6.00
UTX 190118C00130000 C 01/18/19 130.0 3.95 4.65
UTX 190118C00135000 C 01/18/19 135.0 2.60 3.95
UTX 190118C00140000 C 01/18/19 140.0 1.97 2.56
UTX 190118C00145000 C 01/18/19 145.0 1.26 1.88
UTX 190118C00150000 C 01/18/19 150.0 0.98 1.51
UTX 190118C00155000 C 01/18/19 155.0 0.62 1.29
UTX 190118C00160000 C 01/18/19 160.0 0.17 1.01
UTX 190118P00055000 P 01/18/19 55.0 0.80 1.34
UTX 190118P00060000 P 01/18/19 60.0 0.95 1.55
UTX 190118P00065000 P 01/18/19 65.0 1.46 2.13
UTX 190118P00070000 P 01/18/19 70.0 1.65 2.53
UTX 190118P00075000 P 01/18/19 75.0 2.17 3.15
UTX 190118P00080000 P 01/18/19 80.0 2.76 3.60
UTX 190118P00085000 P 01/18/19 85.0 3.80 4.55
UTX 190118P00090000 P 01/18/19 90.0 4.70 5.45
UTX 190118P00092500 P 01/18/19 92.5 5.25 6.05
UTX 190118P00095000 P 01/18/19 95.0 5.85 6.65
UTX 190118P00097500 P 01/18/19 97.5 6.55 7.35
UTX 190118P00100000 P 01/18/19 100.0 7.30 8.15
UTX 190118P00105000 P 01/18/19 105.0 9.00 9.90
UTX 190118P00110000 P 01/18/19 110.0 10.90 11.95
UTX 190118P00115000 P 01/18/19 115.0 12.65 14.00
UTX 190118P00120000 P 01/18/19 120.0 15.45 17.20
UTX 190118P00125000 P 01/18/19 125.0 18.55 20.30
UTX 190118P00130000 P 01/18/19 130.0 21.50 23.70
UTX 190118P00135000 P 01/18/19 135.0 25.25 27.40
UTX 190118P00140000 P 01/18/19 140.0 29.25 32.55
UTX 190118P00145000 P 01/18/19 145.0 33.45 36.80
UTX 190118P00150000 P 01/18/19 150.0 37.90 41.00
UTX 190118P00155000 P 01/18/19 155.0 42.55 45.65
UTX 190118P00160000 P 01/18/19 160.0 46.75 50.30

OPRA data is delayed 15 minutes.