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 (2017-07-14)Premium Content

United Technologies Corporation (UTX)
As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 170728C00070000 C 07/28/17 70.0 51.35 55.70
UTX 170728C00075000 C 07/28/17 75.0 46.35 50.75
UTX 170728C00080000 C 07/28/17 80.0 41.45 45.75
UTX 170728C00085000 C 07/28/17 85.0 37.30 40.75
UTX 170728C00090000 C 07/28/17 90.0 32.95 35.70
UTX 170728C00092500 C 07/28/17 92.5 30.55 32.55
UTX 170728C00095000 C 07/28/17 95.0 28.00 28.70
UTX 170728C00097500 C 07/28/17 97.5 25.35 26.15
UTX 170728C00100000 C 07/28/17 100.0 23.05 25.05
UTX 170728C00105000 C 07/28/17 105.0 18.00 19.15
UTX 170728C00106000 C 07/28/17 106.0 17.00 17.70
UTX 170728C00107000 C 07/28/17 107.0 15.25 17.80
UTX 170728C00108000 C 07/28/17 108.0 15.05 15.70
UTX 170728C00109000 C 07/28/17 109.0 13.65 15.65
UTX 170728C00110000 C 07/28/17 110.0 12.95 14.90
UTX 170728C00111000 C 07/28/17 111.0 11.95 12.70
UTX 170728C00112000 C 07/28/17 112.0 10.85 12.70
UTX 170728C00113000 C 07/28/17 113.0 9.95 11.35
UTX 170728C00114000 C 07/28/17 114.0 8.95 9.90
UTX 170728C00115000 C 07/28/17 115.0 7.95 8.70
UTX 170728C00116000 C 07/28/17 116.0 7.20 7.80
UTX 170728C00117000 C 07/28/17 117.0 6.25 6.65
UTX 170728C00118000 C 07/28/17 118.0 5.35 5.70
UTX 170728C00119000 C 07/28/17 119.0 4.35 4.80
UTX 170728C00120000 C 07/28/17 120.0 3.60 3.85
UTX 170728C00121000 C 07/28/17 121.0 2.75 3.00
UTX 170728C00122000 C 07/28/17 122.0 2.13 2.27
UTX 170728C00123000 C 07/28/17 123.0 1.52 1.63
UTX 170728C00124000 C 07/28/17 124.0 1.02 1.12
UTX 170728C00125000 C 07/28/17 125.0 0.64 0.73
UTX 170728C00126000 C 07/28/17 126.0 0.37 0.45
UTX 170728C00127000 C 07/28/17 127.0 0.20 0.26
UTX 170728C00128000 C 07/28/17 128.0 0.09 0.21
UTX 170728C00129000 C 07/28/17 129.0 0.00 0.10
UTX 170728C00130000 C 07/28/17 130.0 0.00 0.21
UTX 170728C00131000 C 07/28/17 131.0 0.00 0.17
UTX 170728C00132000 C 07/28/17 132.0 0.00 0.06
UTX 170728C00133000 C 07/28/17 133.0 0.00 0.25
UTX 170728C00134000 C 07/28/17 134.0 0.00 0.25
UTX 170728C00135000 C 07/28/17 135.0 0.00 0.18
UTX 170728C00136000 C 07/28/17 136.0 0.00 0.29
UTX 170728C00137000 C 07/28/17 137.0 0.00 0.26
UTX 170728C00138000 C 07/28/17 138.0 0.00 0.19
UTX 170728C00139000 C 07/28/17 139.0 0.00 0.31
UTX 170728C00140000 C 07/28/17 140.0 0.00 0.23
UTX 170728C00141000 C 07/28/17 141.0 0.00 0.27
UTX 170728C00145000 C 07/28/17 145.0 0.00 0.27
UTX 170728C00150000 C 07/28/17 150.0 0.00 0.24
UTX 170728C00155000 C 07/28/17 155.0 0.00 0.21
UTX 170728C00160000 C 07/28/17 160.0 0.00 0.25
UTX 170728C00165000 C 07/28/17 165.0 0.00 0.23
UTX 170728C00170000 C 07/28/17 170.0 0.00 0.21
UTX 170728C00175000 C 07/28/17 175.0 0.00 0.29
UTX 170728P00070000 P 07/28/17 70.0 0.00 0.28
UTX 170728P00075000 P 07/28/17 75.0 0.00 0.29
UTX 170728P00080000 P 07/28/17 80.0 0.00 0.01
UTX 170728P00085000 P 07/28/17 85.0 0.00 0.01
UTX 170728P00090000 P 07/28/17 90.0 0.00 0.01
UTX 170728P00092500 P 07/28/17 92.5 0.00 0.01
UTX 170728P00095000 P 07/28/17 95.0 0.00 0.26
UTX 170728P00097500 P 07/28/17 97.5 0.00 0.24
UTX 170728P00100000 P 07/28/17 100.0 0.00 0.24
UTX 170728P00105000 P 07/28/17 105.0 0.00 0.22
UTX 170728P00106000 P 07/28/17 106.0 0.00 0.30
UTX 170728P00107000 P 07/28/17 107.0 0.00 0.25
UTX 170728P00108000 P 07/28/17 108.0 0.00 0.25
UTX 170728P00109000 P 07/28/17 109.0 0.00 0.28
UTX 170728P00110000 P 07/28/17 110.0 0.00 0.26
UTX 170728P00111000 P 07/28/17 111.0 0.00 0.29
UTX 170728P00112000 P 07/28/17 112.0 0.00 0.26
UTX 170728P00113000 P 07/28/17 113.0 0.00 0.25
UTX 170728P00114000 P 07/28/17 114.0 0.00 0.18
UTX 170728P00115000 P 07/28/17 115.0 0.00 0.15
UTX 170728P00116000 P 07/28/17 116.0 0.05 0.13
UTX 170728P00117000 P 07/28/17 117.0 0.06 0.13
UTX 170728P00118000 P 07/28/17 118.0 0.13 0.19
UTX 170728P00119000 P 07/28/17 119.0 0.21 0.27
UTX 170728P00120000 P 07/28/17 120.0 0.33 0.39
UTX 170728P00121000 P 07/28/17 121.0 0.51 0.60
UTX 170728P00122000 P 07/28/17 122.0 0.78 0.88
UTX 170728P00123000 P 07/28/17 123.0 1.15 1.27
UTX 170728P00124000 P 07/28/17 124.0 1.64 1.86
UTX 170728P00125000 P 07/28/17 125.0 2.21 2.55
UTX 170728P00126000 P 07/28/17 126.0 2.80 3.40
UTX 170728P00127000 P 07/28/17 127.0 3.75 4.10
UTX 170728P00128000 P 07/28/17 128.0 4.60 5.20
UTX 170728P00129000 P 07/28/17 129.0 5.50 6.15
UTX 170728P00130000 P 07/28/17 130.0 6.45 7.10
UTX 170728P00131000 P 07/28/17 131.0 7.35 8.05
UTX 170728P00132000 P 07/28/17 132.0 8.40 9.60
UTX 170728P00133000 P 07/28/17 133.0 9.20 10.80
UTX 170728P00134000 P 07/28/17 134.0 10.40 11.75
UTX 170728P00135000 P 07/28/17 135.0 11.40 12.80
UTX 170728P00136000 P 07/28/17 136.0 12.40 13.80
UTX 170728P00137000 P 07/28/17 137.0 13.45 15.65
UTX 170728P00138000 P 07/28/17 138.0 14.45 16.30
UTX 170728P00139000 P 07/28/17 139.0 15.40 16.75
UTX 170728P00140000 P 07/28/17 140.0 16.35 18.00
UTX 170728P00141000 P 07/28/17 141.0 16.85 19.55
UTX 170728P00145000 P 07/28/17 145.0 21.40 22.75
UTX 170728P00150000 P 07/28/17 150.0 26.35 27.95
UTX 170728P00155000 P 07/28/17 155.0 31.45 33.60
UTX 170728P00160000 P 07/28/17 160.0 36.40 39.15
UTX 170728P00165000 P 07/28/17 165.0 41.45 44.15
UTX 170728P00170000 P 07/28/17 170.0 45.55 49.15
UTX 170728P00175000 P 07/28/17 175.0 51.20 54.15
UTX 170804C00075000 C 08/04/17 75.0 47.35 50.75
UTX 170804C00080000 C 08/04/17 80.0 42.55 45.80
UTX 170804C00085000 C 08/04/17 85.0 37.05 40.80
UTX 170804C00090000 C 08/04/17 90.0 32.40 35.80
UTX 170804C00095000 C 08/04/17 95.0 28.05 29.10
UTX 170804C00100000 C 08/04/17 100.0 23.05 24.30
UTX 170804C00105000 C 08/04/17 105.0 16.95 19.20
UTX 170804C00108000 C 08/04/17 108.0 13.85 16.55
UTX 170804C00109000 C 08/04/17 109.0 14.05 15.85
UTX 170804C00110000 C 08/04/17 110.0 11.65 14.85
UTX 170804C00111000 C 08/04/17 111.0 12.00 13.65
UTX 170804C00112000 C 08/04/17 112.0 11.20 12.85
UTX 170804C00113000 C 08/04/17 113.0 10.10 11.10
UTX 170804C00114000 C 08/04/17 114.0 9.20 10.10
UTX 170804C00115000 C 08/04/17 115.0 8.30 8.85
UTX 170804C00116000 C 08/04/17 116.0 7.30 8.05
UTX 170804C00117000 C 08/04/17 117.0 6.35 7.00
UTX 170804C00118000 C 08/04/17 118.0 5.45 5.85
UTX 170804C00119000 C 08/04/17 119.0 4.50 4.95
UTX 170804C00120000 C 08/04/17 120.0 3.65 4.10
UTX 170804C00121000 C 08/04/17 121.0 2.96 3.30
UTX 170804C00122000 C 08/04/17 122.0 2.28 2.58
UTX 170804C00123000 C 08/04/17 123.0 1.71 1.83
UTX 170804C00124000 C 08/04/17 124.0 1.17 1.39
UTX 170804C00125000 C 08/04/17 125.0 0.82 0.91
UTX 170804C00126000 C 08/04/17 126.0 0.52 0.61
UTX 170804C00127000 C 08/04/17 127.0 0.31 0.39
UTX 170804C00128000 C 08/04/17 128.0 0.11 0.35
UTX 170804C00129000 C 08/04/17 129.0 0.09 0.26
UTX 170804C00130000 C 08/04/17 130.0 0.04 0.22
UTX 170804C00131000 C 08/04/17 131.0 0.01 0.17
UTX 170804C00132000 C 08/04/17 132.0 0.00 0.23
UTX 170804C00133000 C 08/04/17 133.0 0.00 0.26
UTX 170804C00134000 C 08/04/17 134.0 0.00 0.21
UTX 170804C00135000 C 08/04/17 135.0 0.00 0.17
UTX 170804C00136000 C 08/04/17 136.0 0.00 0.29
UTX 170804C00137000 C 08/04/17 137.0 0.00 0.25
UTX 170804C00138000 C 08/04/17 138.0 0.00 0.29
UTX 170804C00140000 C 08/04/17 140.0 0.00 0.22
UTX 170804C00145000 C 08/04/17 145.0 0.00 0.26
UTX 170804C00150000 C 08/04/17 150.0 0.00 0.25
UTX 170804C00155000 C 08/04/17 155.0 0.00 0.25
UTX 170804C00160000 C 08/04/17 160.0 0.00 0.23
UTX 170804C00165000 C 08/04/17 165.0 0.00 0.23
UTX 170804C00170000 C 08/04/17 170.0 0.00 0.25
UTX 170804C00175000 C 08/04/17 175.0 0.00 0.23
UTX 170804P00075000 P 08/04/17 75.0 0.00 0.28
UTX 170804P00080000 P 08/04/17 80.0 0.00 0.25
UTX 170804P00085000 P 08/04/17 85.0 0.00 0.25
UTX 170804P00090000 P 08/04/17 90.0 0.00 0.29
UTX 170804P00095000 P 08/04/17 95.0 0.00 0.29
UTX 170804P00100000 P 08/04/17 100.0 0.00 0.25
UTX 170804P00105000 P 08/04/17 105.0 0.00 0.30
UTX 170804P00108000 P 08/04/17 108.0 0.00 0.28
UTX 170804P00109000 P 08/04/17 109.0 0.00 0.28
UTX 170804P00110000 P 08/04/17 110.0 0.00 0.21
UTX 170804P00111000 P 08/04/17 111.0 0.03 0.22
UTX 170804P00112000 P 08/04/17 112.0 0.00 0.33
UTX 170804P00113000 P 08/04/17 113.0 0.02 0.27
UTX 170804P00114000 P 08/04/17 114.0 0.03 0.33
UTX 170804P00115000 P 08/04/17 115.0 0.05 0.28
UTX 170804P00116000 P 08/04/17 116.0 0.08 0.27
UTX 170804P00117000 P 08/04/17 117.0 0.17 0.32
UTX 170804P00118000 P 08/04/17 118.0 0.21 0.32
UTX 170804P00119000 P 08/04/17 119.0 0.32 0.40
UTX 170804P00120000 P 08/04/17 120.0 0.47 0.54
UTX 170804P00121000 P 08/04/17 121.0 0.69 0.75
UTX 170804P00122000 P 08/04/17 122.0 0.94 1.04
UTX 170804P00123000 P 08/04/17 123.0 1.32 1.43
UTX 170804P00124000 P 08/04/17 124.0 1.83 2.08
UTX 170804P00125000 P 08/04/17 125.0 2.42 2.56
UTX 170804P00126000 P 08/04/17 126.0 3.00 3.50
UTX 170804P00127000 P 08/04/17 127.0 3.75 4.50
UTX 170804P00128000 P 08/04/17 128.0 4.65 5.20
UTX 170804P00129000 P 08/04/17 129.0 5.50 6.10
UTX 170804P00130000 P 08/04/17 130.0 6.50 7.05
UTX 170804P00131000 P 08/04/17 131.0 7.45 8.70
UTX 170804P00132000 P 08/04/17 132.0 8.50 10.20
UTX 170804P00133000 P 08/04/17 133.0 9.40 10.65
UTX 170804P00134000 P 08/04/17 134.0 10.45 11.90
UTX 170804P00135000 P 08/04/17 135.0 11.45 12.70
UTX 170804P00136000 P 08/04/17 136.0 12.45 13.55
UTX 170804P00137000 P 08/04/17 137.0 13.45 14.85
UTX 170804P00138000 P 08/04/17 138.0 14.45 16.15
UTX 170804P00140000 P 08/04/17 140.0 16.40 18.95
UTX 170804P00145000 P 08/04/17 145.0 21.25 22.95
UTX 170804P00150000 P 08/04/17 150.0 26.50 28.10
UTX 170804P00155000 P 08/04/17 155.0 31.25 33.75
UTX 170804P00160000 P 08/04/17 160.0 36.35 39.15
UTX 170804P00165000 P 08/04/17 165.0 41.35 44.15
UTX 170804P00170000 P 08/04/17 170.0 46.40 49.15
UTX 170804P00175000 P 08/04/17 175.0 51.40 54.15
UTX 170811C00075000 C 08/11/17 75.0 47.25 50.80
UTX 170811C00080000 C 08/11/17 80.0 42.30 45.80
UTX 170811C00085000 C 08/11/17 85.0 38.10 40.80
UTX 170811C00090000 C 08/11/17 90.0 32.70 35.80
UTX 170811C00095000 C 08/11/17 95.0 28.15 29.00
UTX 170811C00100000 C 08/11/17 100.0 23.00 24.55
UTX 170811C00105000 C 08/11/17 105.0 18.05 19.00
UTX 170811C00109000 C 08/11/17 109.0 14.20 15.10
UTX 170811C00110000 C 08/11/17 110.0 13.00 14.00
UTX 170811C00111000 C 08/11/17 111.0 12.10 14.00
UTX 170811C00112000 C 08/11/17 112.0 11.20 12.05
UTX 170811C00113000 C 08/11/17 113.0 9.90 10.90
UTX 170811C00114000 C 08/11/17 114.0 9.30 9.75
UTX 170811C00115000 C 08/11/17 115.0 8.30 8.80
UTX 170811C00116000 C 08/11/17 116.0 7.45 8.00
UTX 170811C00117000 C 08/11/17 117.0 6.50 6.90
UTX 170811C00118000 C 08/11/17 118.0 5.40 6.15
UTX 170811C00119000 C 08/11/17 119.0 4.65 5.10
UTX 170811C00120000 C 08/11/17 120.0 3.95 4.25
UTX 170811C00121000 C 08/11/17 121.0 3.20 3.70
UTX 170811C00122000 C 08/11/17 122.0 2.50 2.79
UTX 170811C00123000 C 08/11/17 123.0 1.89 2.13
UTX 170811C00124000 C 08/11/17 124.0 1.38 1.61
UTX 170811C00125000 C 08/11/17 125.0 0.86 1.22
UTX 170811C00126000 C 08/11/17 126.0 0.64 0.86
UTX 170811C00127000 C 08/11/17 127.0 0.41 0.59
UTX 170811C00128000 C 08/11/17 128.0 0.23 0.45
UTX 170811C00129000 C 08/11/17 129.0 0.15 0.30
UTX 170811C00130000 C 08/11/17 130.0 0.08 0.28
UTX 170811C00131000 C 08/11/17 131.0 0.04 0.22
UTX 170811C00132000 C 08/11/17 132.0 0.00 0.31
UTX 170811C00133000 C 08/11/17 133.0 0.00 0.32
UTX 170811C00134000 C 08/11/17 134.0 0.00 0.27
UTX 170811C00135000 C 08/11/17 135.0 0.00 0.17
UTX 170811C00136000 C 08/11/17 136.0 0.00 0.25
UTX 170811C00137000 C 08/11/17 137.0 0.00 0.50
UTX 170811C00138000 C 08/11/17 138.0 0.00 0.24
UTX 170811C00140000 C 08/11/17 140.0 0.00 0.23
UTX 170811C00145000 C 08/11/17 145.0 0.00 0.29
UTX 170811C00150000 C 08/11/17 150.0 0.00 0.63
UTX 170811C00155000 C 08/11/17 155.0 0.00 0.25
UTX 170811C00160000 C 08/11/17 160.0 0.00 0.26
UTX 170811C00165000 C 08/11/17 165.0 0.00 0.26
UTX 170811C00170000 C 08/11/17 170.0 0.00 0.22
UTX 170811C00175000 C 08/11/17 175.0 0.00 0.23
UTX 170811P00075000 P 08/11/17 75.0 0.00 0.47
UTX 170811P00080000 P 08/11/17 80.0 0.00 1.15
UTX 170811P00085000 P 08/11/17 85.0 0.00 0.31
UTX 170811P00090000 P 08/11/17 90.0 0.00 1.15
UTX 170811P00095000 P 08/11/17 95.0 0.00 1.12
UTX 170811P00100000 P 08/11/17 100.0 0.00 0.67
UTX 170811P00105000 P 08/11/17 105.0 0.00 0.71
UTX 170811P00109000 P 08/11/17 109.0 0.02 0.27
UTX 170811P00110000 P 08/11/17 110.0 0.06 0.26
UTX 170811P00111000 P 08/11/17 111.0 0.02 0.24
UTX 170811P00112000 P 08/11/17 112.0 0.03 0.33
UTX 170811P00113000 P 08/11/17 113.0 0.06 0.36
UTX 170811P00114000 P 08/11/17 114.0 0.07 0.30
UTX 170811P00115000 P 08/11/17 115.0 0.09 0.39
UTX 170811P00116000 P 08/11/17 116.0 0.20 0.38
UTX 170811P00117000 P 08/11/17 117.0 0.22 0.51
UTX 170811P00118000 P 08/11/17 118.0 0.32 0.54
UTX 170811P00119000 P 08/11/17 119.0 0.43 0.63
UTX 170811P00120000 P 08/11/17 120.0 0.57 0.87
UTX 170811P00121000 P 08/11/17 121.0 0.86 1.05
UTX 170811P00122000 P 08/11/17 122.0 1.15 1.32
UTX 170811P00123000 P 08/11/17 123.0 1.49 1.78
UTX 170811P00124000 P 08/11/17 124.0 1.96 2.29
UTX 170811P00125000 P 08/11/17 125.0 2.54 2.88
UTX 170811P00126000 P 08/11/17 126.0 3.20 3.55
UTX 170811P00127000 P 08/11/17 127.0 3.95 4.55
UTX 170811P00128000 P 08/11/17 128.0 4.65 5.35
UTX 170811P00129000 P 08/11/17 129.0 5.45 6.25
UTX 170811P00130000 P 08/11/17 130.0 6.40 7.10
UTX 170811P00131000 P 08/11/17 131.0 7.40 8.70
UTX 170811P00132000 P 08/11/17 132.0 8.45 9.80
UTX 170811P00133000 P 08/11/17 133.0 9.45 10.35
UTX 170811P00134000 P 08/11/17 134.0 10.35 11.20
UTX 170811P00135000 P 08/11/17 135.0 11.30 12.80
UTX 170811P00136000 P 08/11/17 136.0 12.40 14.75
UTX 170811P00137000 P 08/11/17 137.0 13.50 15.00
UTX 170811P00138000 P 08/11/17 138.0 14.30 16.80
UTX 170811P00140000 P 08/11/17 140.0 16.35 18.70
UTX 170811P00145000 P 08/11/17 145.0 21.45 23.95
UTX 170811P00150000 P 08/11/17 150.0 26.30 27.85
UTX 170811P00155000 P 08/11/17 155.0 31.40 34.00
UTX 170811P00160000 P 08/11/17 160.0 35.50 39.15
UTX 170811P00165000 P 08/11/17 165.0 41.30 44.15
UTX 170811P00170000 P 08/11/17 170.0 45.60 49.15
UTX 170811P00175000 P 08/11/17 175.0 51.35 54.15
UTX 170818C00055000 C 08/18/17 55.0 68.00 70.80
UTX 170818C00060000 C 08/18/17 60.0 63.10 65.80
UTX 170818C00065000 C 08/18/17 65.0 58.15 60.80
UTX 170818C00070000 C 08/18/17 70.0 53.10 55.80
UTX 170818C00075000 C 08/18/17 75.0 48.00 50.80
UTX 170818C00080000 C 08/18/17 80.0 42.80 45.80
UTX 170818C00085000 C 08/18/17 85.0 37.90 40.80
UTX 170818C00090000 C 08/18/17 90.0 33.00 35.85
UTX 170818C00095000 C 08/18/17 95.0 28.05 29.85
UTX 170818C00100000 C 08/18/17 100.0 22.85 23.95
UTX 170818C00105000 C 08/18/17 105.0 18.20 19.00
UTX 170818C00108000 C 08/18/17 108.0 15.25 16.05
UTX 170818C00109000 C 08/18/17 109.0 14.05 15.00
UTX 170818C00110000 C 08/18/17 110.0 13.25 14.05
UTX 170818C00111000 C 08/18/17 111.0 12.30 13.00
UTX 170818C00112000 C 08/18/17 112.0 11.30 12.45
UTX 170818C00113000 C 08/18/17 113.0 10.35 10.85
UTX 170818C00114000 C 08/18/17 114.0 9.30 10.10
UTX 170818C00115000 C 08/18/17 115.0 8.40 8.95
UTX 170818C00116000 C 08/18/17 116.0 7.45 8.05
UTX 170818C00117000 C 08/18/17 117.0 6.60 7.10
UTX 170818C00118000 C 08/18/17 118.0 5.65 6.20
UTX 170818C00119000 C 08/18/17 119.0 4.60 5.15
UTX 170818C00120000 C 08/18/17 120.0 3.95 4.45
UTX 170818C00121000 C 08/18/17 121.0 3.20 3.55
UTX 170818C00122000 C 08/18/17 122.0 2.61 2.92
UTX 170818C00123000 C 08/18/17 123.0 2.12 2.37
UTX 170818C00124000 C 08/18/17 124.0 1.49 1.76
UTX 170818C00125000 C 08/18/17 125.0 1.18 1.22
UTX 170818C00126000 C 08/18/17 126.0 0.73 0.99
UTX 170818C00127000 C 08/18/17 127.0 0.49 0.72
UTX 170818C00128000 C 08/18/17 128.0 0.31 0.53
UTX 170818C00129000 C 08/18/17 129.0 0.19 0.36
UTX 170818C00130000 C 08/18/17 130.0 0.11 0.32
UTX 170818C00131000 C 08/18/17 131.0 0.06 0.22
UTX 170818C00132000 C 08/18/17 132.0 0.03 0.17
UTX 170818C00133000 C 08/18/17 133.0 0.00 0.21
UTX 170818C00134000 C 08/18/17 134.0 0.00 0.21
UTX 170818C00135000 C 08/18/17 135.0 0.00 0.05
UTX 170818C00136000 C 08/18/17 136.0 0.00 0.30
UTX 170818C00137000 C 08/18/17 137.0 0.00 0.26
UTX 170818C00138000 C 08/18/17 138.0 0.00 0.26
UTX 170818C00140000 C 08/18/17 140.0 0.00 0.29
UTX 170818C00145000 C 08/18/17 145.0 0.00 0.21
UTX 170818C00150000 C 08/18/17 150.0 0.00 0.21
UTX 170818C00155000 C 08/18/17 155.0 0.00 0.25
UTX 170818C00160000 C 08/18/17 160.0 0.00 0.21
UTX 170818P00055000 P 08/18/17 55.0 0.00 0.23
UTX 170818P00060000 P 08/18/17 60.0 0.00 0.22
UTX 170818P00065000 P 08/18/17 65.0 0.00 0.21
UTX 170818P00070000 P 08/18/17 70.0 0.00 0.14
UTX 170818P00075000 P 08/18/17 75.0 0.00 0.24
UTX 170818P00080000 P 08/18/17 80.0 0.00 0.20
UTX 170818P00085000 P 08/18/17 85.0 0.00 0.24
UTX 170818P00090000 P 08/18/17 90.0 0.00 0.14
UTX 170818P00095000 P 08/18/17 95.0 0.03 0.12
UTX 170818P00100000 P 08/18/17 100.0 0.03 0.20
UTX 170818P00105000 P 08/18/17 105.0 0.00 0.28
UTX 170818P00108000 P 08/18/17 108.0 0.09 0.26
UTX 170818P00109000 P 08/18/17 109.0 0.11 0.42
UTX 170818P00110000 P 08/18/17 110.0 0.08 0.25
UTX 170818P00111000 P 08/18/17 111.0 0.08 0.33
UTX 170818P00112000 P 08/18/17 112.0 0.10 0.39
UTX 170818P00113000 P 08/18/17 113.0 0.17 0.47
UTX 170818P00114000 P 08/18/17 114.0 0.17 0.46
UTX 170818P00115000 P 08/18/17 115.0 0.22 0.39
UTX 170818P00116000 P 08/18/17 116.0 0.30 0.58
UTX 170818P00117000 P 08/18/17 117.0 0.40 0.67
UTX 170818P00118000 P 08/18/17 118.0 0.50 0.78
UTX 170818P00119000 P 08/18/17 119.0 0.68 0.94
UTX 170818P00120000 P 08/18/17 120.0 0.89 1.14
UTX 170818P00121000 P 08/18/17 121.0 1.27 1.46
UTX 170818P00122000 P 08/18/17 122.0 1.62 1.86
UTX 170818P00123000 P 08/18/17 123.0 2.08 2.36
UTX 170818P00124000 P 08/18/17 124.0 2.57 2.93
UTX 170818P00125000 P 08/18/17 125.0 3.15 3.60
UTX 170818P00126000 P 08/18/17 126.0 3.85 4.45
UTX 170818P00127000 P 08/18/17 127.0 4.60 5.00
UTX 170818P00128000 P 08/18/17 128.0 5.45 6.05
UTX 170818P00129000 P 08/18/17 129.0 6.25 7.00
UTX 170818P00130000 P 08/18/17 130.0 7.25 8.00
UTX 170818P00131000 P 08/18/17 131.0 8.05 9.00
UTX 170818P00132000 P 08/18/17 132.0 9.00 9.90
UTX 170818P00133000 P 08/18/17 133.0 10.05 10.85
UTX 170818P00134000 P 08/18/17 134.0 11.05 11.85
UTX 170818P00135000 P 08/18/17 135.0 12.05 12.85
UTX 170818P00136000 P 08/18/17 136.0 12.90 13.85
UTX 170818P00137000 P 08/18/17 137.0 14.00 15.60
UTX 170818P00138000 P 08/18/17 138.0 14.95 17.00
UTX 170818P00140000 P 08/18/17 140.0 17.05 18.70
UTX 170818P00145000 P 08/18/17 145.0 21.95 23.65
UTX 170818P00150000 P 08/18/17 150.0 27.05 28.30
UTX 170818P00155000 P 08/18/17 155.0 32.00 33.35
UTX 170818P00160000 P 08/18/17 160.0 37.00 38.90
UTX 170825C00075000 C 08/25/17 75.0 47.70 50.80
UTX 170825C00080000 C 08/25/17 80.0 42.25 45.80
UTX 170825C00085000 C 08/25/17 85.0 36.80 40.80
UTX 170825C00090000 C 08/25/17 90.0 33.15 35.85
UTX 170825C00095000 C 08/25/17 95.0 28.15 29.55
UTX 170825C00100000 C 08/25/17 100.0 23.15 25.15
UTX 170825C00105000 C 08/25/17 105.0 17.60 18.95
UTX 170825C00109000 C 08/25/17 109.0 14.15 14.95
UTX 170825C00110000 C 08/25/17 110.0 13.25 14.25
UTX 170825C00111000 C 08/25/17 111.0 12.10 13.10
UTX 170825C00112000 C 08/25/17 112.0 10.45 12.15
UTX 170825C00113000 C 08/25/17 113.0 10.40 11.05
UTX 170825C00114000 C 08/25/17 114.0 9.35 9.90
UTX 170825C00115000 C 08/25/17 115.0 8.35 8.95
UTX 170825C00116000 C 08/25/17 116.0 7.40 8.00
UTX 170825C00117000 C 08/25/17 117.0 6.60 7.00
UTX 170825C00118000 C 08/25/17 118.0 5.55 6.30
UTX 170825C00119000 C 08/25/17 119.0 4.90 5.45
UTX 170825C00120000 C 08/25/17 120.0 4.10 4.40
UTX 170825C00121000 C 08/25/17 121.0 3.35 3.75
UTX 170825C00122000 C 08/25/17 122.0 2.69 2.99
UTX 170825C00123000 C 08/25/17 123.0 2.09 2.35
UTX 170825C00124000 C 08/25/17 124.0 1.57 1.83
UTX 170825C00125000 C 08/25/17 125.0 1.17 1.40
UTX 170825C00126000 C 08/25/17 126.0 0.81 0.95
UTX 170825C00127000 C 08/25/17 127.0 0.57 0.74
UTX 170825C00128000 C 08/25/17 128.0 0.36 0.58
UTX 170825C00129000 C 08/25/17 129.0 0.23 0.42
UTX 170825C00130000 C 08/25/17 130.0 0.14 0.30
UTX 170825C00131000 C 08/25/17 131.0 0.08 0.19
UTX 170825C00132000 C 08/25/17 132.0 0.04 0.12
UTX 170825C00133000 C 08/25/17 133.0 0.01 0.11
UTX 170825C00134000 C 08/25/17 134.0 0.00 0.08
UTX 170825C00135000 C 08/25/17 135.0 0.00 0.06
UTX 170825C00136000 C 08/25/17 136.0 0.00 0.05
UTX 170825C00137000 C 08/25/17 137.0 0.00 0.04
UTX 170825C00138000 C 08/25/17 138.0 0.00 0.04
UTX 170825C00140000 C 08/25/17 140.0 0.00 0.03
UTX 170825C00145000 C 08/25/17 145.0 0.00 0.03
UTX 170825C00150000 C 08/25/17 150.0 0.00 0.03
UTX 170825C00155000 C 08/25/17 155.0 0.00 0.02
UTX 170825C00160000 C 08/25/17 160.0 0.00 0.02
UTX 170825C00165000 C 08/25/17 165.0 0.00 0.02
UTX 170825C00170000 C 08/25/17 170.0 0.00 0.02
UTX 170825C00175000 C 08/25/17 175.0 0.00 0.02
UTX 170825P00075000 P 08/25/17 75.0 0.00 0.02
UTX 170825P00080000 P 08/25/17 80.0 0.00 0.03
UTX 170825P00085000 P 08/25/17 85.0 0.00 0.03
UTX 170825P00090000 P 08/25/17 90.0 0.00 0.04
UTX 170825P00095000 P 08/25/17 95.0 0.00 0.06
UTX 170825P00100000 P 08/25/17 100.0 0.00 0.10
UTX 170825P00105000 P 08/25/17 105.0 0.08 0.14
UTX 170825P00109000 P 08/25/17 109.0 0.09 0.24
UTX 170825P00110000 P 08/25/17 110.0 0.11 0.26
UTX 170825P00111000 P 08/25/17 111.0 0.15 0.27
UTX 170825P00112000 P 08/25/17 112.0 0.12 0.29
UTX 170825P00113000 P 08/25/17 113.0 0.18 0.33
UTX 170825P00114000 P 08/25/17 114.0 0.23 0.39
UTX 170825P00115000 P 08/25/17 115.0 0.29 0.54
UTX 170825P00116000 P 08/25/17 116.0 0.37 0.58
UTX 170825P00117000 P 08/25/17 117.0 0.49 0.67
UTX 170825P00118000 P 08/25/17 118.0 0.63 0.82
UTX 170825P00119000 P 08/25/17 119.0 0.77 1.06
UTX 170825P00120000 P 08/25/17 120.0 1.03 1.26
UTX 170825P00121000 P 08/25/17 121.0 1.32 1.58
UTX 170825P00122000 P 08/25/17 122.0 1.68 1.95
UTX 170825P00123000 P 08/25/17 123.0 2.13 2.40
UTX 170825P00124000 P 08/25/17 124.0 2.69 2.98
UTX 170825P00125000 P 08/25/17 125.0 3.25 3.60
UTX 170825P00126000 P 08/25/17 126.0 3.95 4.35
UTX 170825P00127000 P 08/25/17 127.0 4.70 5.05
UTX 170825P00128000 P 08/25/17 128.0 5.40 6.00
UTX 170825P00129000 P 08/25/17 129.0 6.20 7.00
UTX 170825P00130000 P 08/25/17 130.0 7.30 7.80
UTX 170825P00131000 P 08/25/17 131.0 8.10 9.05
UTX 170825P00132000 P 08/25/17 132.0 8.20 10.00
UTX 170825P00133000 P 08/25/17 133.0 10.10 11.05
UTX 170825P00134000 P 08/25/17 134.0 11.05 11.90
UTX 170825P00135000 P 08/25/17 135.0 11.90 12.95
UTX 170825P00136000 P 08/25/17 136.0 12.95 14.10
UTX 170825P00137000 P 08/25/17 137.0 13.90 15.65
UTX 170825P00138000 P 08/25/17 138.0 14.90 16.05
UTX 170825P00140000 P 08/25/17 140.0 16.95 18.15
UTX 170825P00145000 P 08/25/17 145.0 21.65 23.50
UTX 170825P00150000 P 08/25/17 150.0 25.90 28.40
UTX 170825P00155000 P 08/25/17 155.0 31.95 33.60
UTX 170825P00160000 P 08/25/17 160.0 36.80 39.65
UTX 170825P00165000 P 08/25/17 165.0 41.60 44.65
UTX 170825P00170000 P 08/25/17 170.0 45.85 49.65
UTX 170825P00175000 P 08/25/17 175.0 51.15 54.65
UTX 170901C00075000 C 09/01/17 75.0 47.80 50.80
UTX 170901C00080000 C 09/01/17 80.0 41.95 45.80
UTX 170901C00085000 C 09/01/17 85.0 38.05 40.80
UTX 170901C00090000 C 09/01/17 90.0 32.25 35.85
UTX 170901C00095000 C 09/01/17 95.0 28.10 29.70
UTX 170901C00100000 C 09/01/17 100.0 22.95 24.45
UTX 170901C00105000 C 09/01/17 105.0 18.15 19.05
UTX 170901C00109000 C 09/01/17 109.0 14.20 14.95
UTX 170901C00110000 C 09/01/17 110.0 13.20 14.10
UTX 170901C00111000 C 09/01/17 111.0 12.20 13.15
UTX 170901C00112000 C 09/01/17 112.0 11.05 11.80
UTX 170901C00113000 C 09/01/17 113.0 10.30 10.90
UTX 170901C00114000 C 09/01/17 114.0 9.30 9.90
UTX 170901C00115000 C 09/01/17 115.0 8.45 9.10
UTX 170901C00116000 C 09/01/17 116.0 7.55 8.15
UTX 170901C00117000 C 09/01/17 117.0 6.50 7.10
UTX 170901C00118000 C 09/01/17 118.0 5.60 6.30
UTX 170901C00119000 C 09/01/17 119.0 4.95 5.35
UTX 170901C00120000 C 09/01/17 120.0 4.20 4.50
UTX 170901C00121000 C 09/01/17 121.0 3.40 3.85
UTX 170901C00122000 C 09/01/17 122.0 2.80 3.20
UTX 170901C00123000 C 09/01/17 123.0 2.23 2.49
UTX 170901C00124000 C 09/01/17 124.0 1.75 2.02
UTX 170901C00125000 C 09/01/17 125.0 1.32 1.65
UTX 170901C00126000 C 09/01/17 126.0 0.98 1.21
UTX 170901C00127000 C 09/01/17 127.0 0.65 0.93
UTX 170901C00128000 C 09/01/17 128.0 0.50 0.69
UTX 170901C00129000 C 09/01/17 129.0 0.33 0.50
UTX 170901C00130000 C 09/01/17 130.0 0.20 0.37
UTX 170901C00131000 C 09/01/17 131.0 0.13 0.26
UTX 170901C00132000 C 09/01/17 132.0 0.08 0.19
UTX 170901C00133000 C 09/01/17 133.0 0.04 0.12
UTX 170901C00134000 C 09/01/17 134.0 0.02 0.10
UTX 170901C00135000 C 09/01/17 135.0 0.01 0.07
UTX 170901C00136000 C 09/01/17 136.0 0.00 0.06
UTX 170901C00137000 C 09/01/17 137.0 0.00 0.05
UTX 170901C00138000 C 09/01/17 138.0 0.00 0.04
UTX 170901C00140000 C 09/01/17 140.0 0.00 0.04
UTX 170901C00145000 C 09/01/17 145.0 0.00 0.03
UTX 170901C00150000 C 09/01/17 150.0 0.00 0.03
UTX 170901C00155000 C 09/01/17 155.0 0.00 0.03
UTX 170901C00160000 C 09/01/17 160.0 0.00 0.02
UTX 170901C00165000 C 09/01/17 165.0 0.00 0.02
UTX 170901C00170000 C 09/01/17 170.0 0.00 0.02
UTX 170901C00175000 C 09/01/17 175.0 0.00 0.02
UTX 170901P00075000 P 09/01/17 75.0 0.00 0.02
UTX 170901P00080000 P 09/01/17 80.0 0.00 0.03
UTX 170901P00085000 P 09/01/17 85.0 0.00 0.04
UTX 170901P00090000 P 09/01/17 90.0 0.00 0.05
UTX 170901P00095000 P 09/01/17 95.0 0.01 0.08
UTX 170901P00100000 P 09/01/17 100.0 0.01 0.12
UTX 170901P00105000 P 09/01/17 105.0 0.07 0.18
UTX 170901P00109000 P 09/01/17 109.0 0.14 0.28
UTX 170901P00110000 P 09/01/17 110.0 0.16 0.32
UTX 170901P00111000 P 09/01/17 111.0 0.19 0.36
UTX 170901P00112000 P 09/01/17 112.0 0.18 0.40
UTX 170901P00113000 P 09/01/17 113.0 0.27 0.44
UTX 170901P00114000 P 09/01/17 114.0 0.34 0.51
UTX 170901P00115000 P 09/01/17 115.0 0.41 0.58
UTX 170901P00116000 P 09/01/17 116.0 0.51 0.67
UTX 170901P00117000 P 09/01/17 117.0 0.65 0.81
UTX 170901P00118000 P 09/01/17 118.0 0.78 1.03
UTX 170901P00119000 P 09/01/17 119.0 0.96 1.24
UTX 170901P00120000 P 09/01/17 120.0 1.21 1.44
UTX 170901P00121000 P 09/01/17 121.0 1.52 1.76
UTX 170901P00122000 P 09/01/17 122.0 1.89 2.12
UTX 170901P00123000 P 09/01/17 123.0 2.29 2.58
UTX 170901P00124000 P 09/01/17 124.0 2.83 3.15
UTX 170901P00125000 P 09/01/17 125.0 3.40 3.75
UTX 170901P00126000 P 09/01/17 126.0 4.05 4.40
UTX 170901P00127000 P 09/01/17 127.0 4.80 5.65
UTX 170901P00128000 P 09/01/17 128.0 5.60 6.10
UTX 170901P00129000 P 09/01/17 129.0 6.25 7.05
UTX 170901P00130000 P 09/01/17 130.0 7.15 8.00
UTX 170901P00131000 P 09/01/17 131.0 8.25 8.90
UTX 170901P00132000 P 09/01/17 132.0 8.95 10.05
UTX 170901P00133000 P 09/01/17 133.0 10.10 11.00
UTX 170901P00134000 P 09/01/17 134.0 11.05 11.95
UTX 170901P00135000 P 09/01/17 135.0 12.00 12.95
UTX 170901P00136000 P 09/01/17 136.0 13.00 14.25
UTX 170901P00137000 P 09/01/17 137.0 14.05 15.85
UTX 170901P00138000 P 09/01/17 138.0 15.00 16.50
UTX 170901P00140000 P 09/01/17 140.0 16.95 18.20
UTX 170901P00145000 P 09/01/17 145.0 22.00 23.50
UTX 170901P00150000 P 09/01/17 150.0 26.95 28.20
UTX 170901P00155000 P 09/01/17 155.0 31.85 33.70
UTX 170901P00160000 P 09/01/17 160.0 36.85 39.65
UTX 170901P00165000 P 09/01/17 165.0 42.00 44.65
UTX 170901P00170000 P 09/01/17 170.0 46.50 49.65
UTX 170901P00175000 P 09/01/17 175.0 51.45 54.65
UTX 170915C00060000 C 09/15/17 60.0 63.10 65.80
UTX 170915C00065000 C 09/15/17 65.0 57.70 60.80
UTX 170915C00070000 C 09/15/17 70.0 52.70 55.80
UTX 170915C00075000 C 09/15/17 75.0 47.70 50.80
UTX 170915C00080000 C 09/15/17 80.0 42.35 45.80
UTX 170915C00085000 C 09/15/17 85.0 38.05 40.80
UTX 170915C00090000 C 09/15/17 90.0 33.10 35.85
UTX 170915C00095000 C 09/15/17 95.0 28.05 29.45
UTX 170915C00100000 C 09/15/17 100.0 23.00 24.45
UTX 170915C00105000 C 09/15/17 105.0 18.15 19.75
UTX 170915C00110000 C 09/15/17 110.0 13.10 14.20
UTX 170915C00115000 C 09/15/17 115.0 8.55 9.00
UTX 170915C00120000 C 09/15/17 120.0 4.40 4.75
UTX 170915C00125000 C 09/15/17 125.0 1.48 1.80
UTX 170915C00130000 C 09/15/17 130.0 0.34 0.52
UTX 170915C00135000 C 09/15/17 135.0 0.03 0.12
UTX 170915C00140000 C 09/15/17 140.0 0.00 0.05
UTX 170915C00145000 C 09/15/17 145.0 0.00 0.03
UTX 170915C00150000 C 09/15/17 150.0 0.00 0.03
UTX 170915C00155000 C 09/15/17 155.0 0.00 0.03
UTX 170915C00160000 C 09/15/17 160.0 0.00 0.03
UTX 170915C00165000 C 09/15/17 165.0 0.00 0.02
UTX 170915C00170000 C 09/15/17 170.0 0.00 0.02
UTX 170915P00060000 P 09/15/17 60.0 0.00 0.02
UTX 170915P00065000 P 09/15/17 65.0 0.00 0.02
UTX 170915P00070000 P 09/15/17 70.0 0.00 0.03
UTX 170915P00075000 P 09/15/17 75.0 0.00 0.04
UTX 170915P00080000 P 09/15/17 80.0 0.00 0.04
UTX 170915P00085000 P 09/15/17 85.0 0.00 0.05
UTX 170915P00090000 P 09/15/17 90.0 0.01 0.08
UTX 170915P00095000 P 09/15/17 95.0 0.03 0.11
UTX 170915P00100000 P 09/15/17 100.0 0.07 0.16
UTX 170915P00105000 P 09/15/17 105.0 0.14 0.26
UTX 170915P00110000 P 09/15/17 110.0 0.25 0.40
UTX 170915P00115000 P 09/15/17 115.0 0.59 0.75
UTX 170915P00120000 P 09/15/17 120.0 1.54 1.83
UTX 170915P00125000 P 09/15/17 125.0 3.70 4.00
UTX 170915P00130000 P 09/15/17 130.0 7.40 7.90
UTX 170915P00135000 P 09/15/17 135.0 12.05 12.95
UTX 170915P00140000 P 09/15/17 140.0 16.75 18.70
UTX 170915P00145000 P 09/15/17 145.0 21.75 23.65
UTX 170915P00150000 P 09/15/17 150.0 27.10 28.45
UTX 170915P00155000 P 09/15/17 155.0 31.75 34.15
UTX 170915P00160000 P 09/15/17 160.0 37.00 39.65
UTX 170915P00165000 P 09/15/17 165.0 41.85 44.65
UTX 170915P00170000 P 09/15/17 170.0 46.55 49.65
UTX 171117C00070000 C 11/17/17 70.0 52.95 55.80
UTX 171117C00075000 C 11/17/17 75.0 47.90 50.80
UTX 171117C00080000 C 11/17/17 80.0 42.95 45.85
UTX 171117C00085000 C 11/17/17 85.0 37.95 40.85
UTX 171117C00090000 C 11/17/17 90.0 32.95 35.85
UTX 171117C00095000 C 11/17/17 95.0 28.00 29.80
UTX 171117C00100000 C 11/17/17 100.0 23.20 24.70
UTX 171117C00105000 C 11/17/17 105.0 18.45 19.05
UTX 171117C00110000 C 11/17/17 110.0 13.80 14.35
UTX 171117C00115000 C 11/17/17 115.0 9.35 9.95
UTX 171117C00120000 C 11/17/17 120.0 5.80 6.15
UTX 171117C00125000 C 11/17/17 125.0 2.91 3.35
UTX 171117C00130000 C 11/17/17 130.0 1.28 1.45
UTX 171117C00135000 C 11/17/17 135.0 0.41 0.61
UTX 171117C00140000 C 11/17/17 140.0 0.09 0.24
UTX 171117C00145000 C 11/17/17 145.0 0.02 0.10
UTX 171117C00150000 C 11/17/17 150.0 0.00 0.06
UTX 171117C00155000 C 11/17/17 155.0 0.00 0.04
UTX 171117C00160000 C 11/17/17 160.0 0.00 0.04
UTX 171117P00070000 P 11/17/17 70.0 0.02 0.09
UTX 171117P00075000 P 11/17/17 75.0 0.04 0.13
UTX 171117P00080000 P 11/17/17 80.0 0.06 0.18
UTX 171117P00085000 P 11/17/17 85.0 0.09 0.24
UTX 171117P00090000 P 11/17/17 90.0 0.15 0.28
UTX 171117P00095000 P 11/17/17 95.0 0.23 0.40
UTX 171117P00100000 P 11/17/17 100.0 0.34 0.54
UTX 171117P00105000 P 11/17/17 105.0 0.53 0.75
UTX 171117P00110000 P 11/17/17 110.0 0.93 1.05
UTX 171117P00115000 P 11/17/17 115.0 1.61 1.95
UTX 171117P00120000 P 11/17/17 120.0 2.96 3.30
UTX 171117P00125000 P 11/17/17 125.0 5.10 5.55
UTX 171117P00130000 P 11/17/17 130.0 8.50 9.00
UTX 171117P00135000 P 11/17/17 135.0 12.60 13.25
UTX 171117P00140000 P 11/17/17 140.0 16.95 18.70
UTX 171117P00145000 P 11/17/17 145.0 21.85 24.25
UTX 171117P00150000 P 11/17/17 150.0 26.90 29.05
UTX 171117P00155000 P 11/17/17 155.0 31.10 33.95
UTX 171117P00160000 P 11/17/17 160.0 36.65 39.75
UTX 180119C00042500 C 01/19/18 42.5 79.40 83.25
UTX 180119C00045000 C 01/19/18 45.0 76.85 80.80
UTX 180119C00047500 C 01/19/18 47.5 74.35 78.30
UTX 180119C00050000 C 01/19/18 50.0 72.25 75.80
UTX 180119C00055000 C 01/19/18 55.0 66.60 70.75
UTX 180119C00060000 C 01/19/18 60.0 62.70 65.80
UTX 180119C00065000 C 01/19/18 65.0 56.95 60.80
UTX 180119C00070000 C 01/19/18 70.0 52.05 55.80
UTX 180119C00075000 C 01/19/18 75.0 46.45 50.55
UTX 180119C00077500 C 01/19/18 77.5 45.20 48.35
UTX 180119C00080000 C 01/19/18 80.0 42.80 45.85
UTX 180119C00082500 C 01/19/18 82.5 39.90 43.35
UTX 180119C00085000 C 01/19/18 85.0 38.00 40.00
UTX 180119C00087500 C 01/19/18 87.5 35.55 38.25
UTX 180119C00090000 C 01/19/18 90.0 32.95 35.95
UTX 180119C00092500 C 01/19/18 92.5 30.55 31.90
UTX 180119C00095000 C 01/19/18 95.0 27.90 29.50
UTX 180119C00097500 C 01/19/18 97.5 25.75 27.10
UTX 180119C00100000 C 01/19/18 100.0 23.05 24.70
UTX 180119C00105000 C 01/19/18 105.0 18.40 19.45
UTX 180119C00110000 C 01/19/18 110.0 14.10 15.00
UTX 180119C00115000 C 01/19/18 115.0 10.10 10.75
UTX 180119C00120000 C 01/19/18 120.0 6.55 7.10
UTX 180119C00125000 C 01/19/18 125.0 3.65 4.30
UTX 180119C00130000 C 01/19/18 130.0 1.87 2.23
UTX 180119C00135000 C 01/19/18 135.0 0.80 1.13
UTX 180119C00140000 C 01/19/18 140.0 0.26 0.52
UTX 180119C00145000 C 01/19/18 145.0 0.07 0.25
UTX 180119C00150000 C 01/19/18 150.0 0.02 0.13
UTX 180119P00042500 P 01/19/18 42.5 0.00 0.04
UTX 180119P00045000 P 01/19/18 45.0 0.03 0.04
UTX 180119P00047500 P 01/19/18 47.5 0.00 0.05
UTX 180119P00050000 P 01/19/18 50.0 0.01 0.06
UTX 180119P00055000 P 01/19/18 55.0 0.04 0.08
UTX 180119P00060000 P 01/19/18 60.0 0.05 0.11
UTX 180119P00065000 P 01/19/18 65.0 0.08 0.17
UTX 180119P00070000 P 01/19/18 70.0 0.10 0.23
UTX 180119P00075000 P 01/19/18 75.0 0.14 0.29
UTX 180119P00077500 P 01/19/18 77.5 0.19 0.32
UTX 180119P00080000 P 01/19/18 80.0 0.22 0.38
UTX 180119P00082500 P 01/19/18 82.5 0.26 0.36
UTX 180119P00085000 P 01/19/18 85.0 0.25 0.39
UTX 180119P00087500 P 01/19/18 87.5 0.31 0.45
UTX 180119P00090000 P 01/19/18 90.0 0.40 0.51
UTX 180119P00092500 P 01/19/18 92.5 0.43 0.58
UTX 180119P00095000 P 01/19/18 95.0 0.48 0.71
UTX 180119P00097500 P 01/19/18 97.5 0.56 0.74
UTX 180119P00100000 P 01/19/18 100.0 0.67 0.89
UTX 180119P00105000 P 01/19/18 105.0 0.96 1.16
UTX 180119P00110000 P 01/19/18 110.0 1.46 1.81
UTX 180119P00115000 P 01/19/18 115.0 2.29 2.64
UTX 180119P00120000 P 01/19/18 120.0 3.80 4.15
UTX 180119P00125000 P 01/19/18 125.0 6.05 6.40
UTX 180119P00130000 P 01/19/18 130.0 9.00 9.55
UTX 180119P00135000 P 01/19/18 135.0 12.60 13.75
UTX 180119P00140000 P 01/19/18 140.0 17.05 18.50
UTX 180119P00145000 P 01/19/18 145.0 21.45 23.60
UTX 180119P00150000 P 01/19/18 150.0 26.95 28.80
UTX 180216C00060000 C 02/16/18 60.0 61.05 65.45
UTX 180216C00065000 C 02/16/18 65.0 56.90 60.80
UTX 180216C00070000 C 02/16/18 70.0 51.95 55.80
UTX 180216C00075000 C 02/16/18 75.0 46.95 50.85
UTX 180216C00080000 C 02/16/18 80.0 42.00 45.85
UTX 180216C00085000 C 02/16/18 85.0 38.00 40.90
UTX 180216C00090000 C 02/16/18 90.0 33.10 36.00
UTX 180216C00095000 C 02/16/18 95.0 28.15 29.65
UTX 180216C00100000 C 02/16/18 100.0 23.30 24.95
UTX 180216C00105000 C 02/16/18 105.0 18.90 19.75
UTX 180216C00110000 C 02/16/18 110.0 14.55 15.75
UTX 180216C00115000 C 02/16/18 115.0 10.40 11.75
UTX 180216C00120000 C 02/16/18 120.0 7.05 7.45
UTX 180216C00125000 C 02/16/18 125.0 4.20 4.65
UTX 180216C00130000 C 02/16/18 130.0 2.31 2.68
UTX 180216C00135000 C 02/16/18 135.0 1.09 1.42
UTX 180216C00140000 C 02/16/18 140.0 0.46 0.73
UTX 180216C00145000 C 02/16/18 145.0 0.17 0.37
UTX 180216C00150000 C 02/16/18 150.0 0.05 0.19
UTX 180216C00155000 C 02/16/18 155.0 0.02 0.11
UTX 180216C00160000 C 02/16/18 160.0 0.01 0.08
UTX 180216C00165000 C 02/16/18 165.0 0.00 0.06
UTX 180216C00170000 C 02/16/18 170.0 0.00 0.05
UTX 180216C00175000 C 02/16/18 175.0 0.00 0.05
UTX 180216C00180000 C 02/16/18 180.0 0.00 0.04
UTX 180216P00060000 P 02/16/18 60.0 0.06 0.16
UTX 180216P00065000 P 02/16/18 65.0 0.11 0.22
UTX 180216P00070000 P 02/16/18 70.0 0.14 0.27
UTX 180216P00075000 P 02/16/18 75.0 0.17 0.36
UTX 180216P00080000 P 02/16/18 80.0 0.26 0.42
UTX 180216P00085000 P 02/16/18 85.0 0.36 0.51
UTX 180216P00090000 P 02/16/18 90.0 0.48 0.63
UTX 180216P00095000 P 02/16/18 95.0 0.64 0.85
UTX 180216P00100000 P 02/16/18 100.0 0.88 1.16
UTX 180216P00105000 P 02/16/18 105.0 1.28 1.59
UTX 180216P00110000 P 02/16/18 110.0 1.88 2.28
UTX 180216P00115000 P 02/16/18 115.0 2.82 3.15
UTX 180216P00120000 P 02/16/18 120.0 4.35 4.75
UTX 180216P00125000 P 02/16/18 125.0 6.75 7.05
UTX 180216P00130000 P 02/16/18 130.0 9.80 10.20
UTX 180216P00135000 P 02/16/18 135.0 13.15 14.70
UTX 180216P00140000 P 02/16/18 140.0 17.35 19.05
UTX 180216P00145000 P 02/16/18 145.0 21.75 24.00
UTX 180216P00150000 P 02/16/18 150.0 26.75 29.55
UTX 180216P00155000 P 02/16/18 155.0 31.45 34.45
UTX 180216P00160000 P 02/16/18 160.0 35.85 39.80
UTX 180216P00165000 P 02/16/18 165.0 40.85 44.75
UTX 180216P00170000 P 02/16/18 170.0 45.00 49.30
UTX 180216P00175000 P 02/16/18 175.0 49.95 54.25
UTX 180216P00180000 P 02/16/18 180.0 54.95 59.20
UTX 180615C00060000 C 06/15/18 60.0 61.00 66.00
UTX 180615C00065000 C 06/15/18 65.0 56.05 61.00
UTX 180615C00070000 C 06/15/18 70.0 51.00 56.00
UTX 180615C00075000 C 06/15/18 75.0 46.05 51.00
UTX 180615C00080000 C 06/15/18 80.0 41.05 46.00
UTX 180615C00085000 C 06/15/18 85.0 36.25 41.00
UTX 180615C00090000 C 06/15/18 90.0 31.90 36.50
UTX 180615C00095000 C 06/15/18 95.0 27.90 31.45
UTX 180615C00100000 C 06/15/18 100.0 23.60 25.65
UTX 180615C00105000 C 06/15/18 105.0 19.50 20.70
UTX 180615C00110000 C 06/15/18 110.0 15.45 16.50
UTX 180615C00115000 C 06/15/18 115.0 11.75 12.65
UTX 180615C00120000 C 06/15/18 120.0 8.55 9.25
UTX 180615C00125000 C 06/15/18 125.0 6.00 6.50
UTX 180615C00130000 C 06/15/18 130.0 3.75 4.30
UTX 180615C00135000 C 06/15/18 135.0 2.22 2.79
UTX 180615C00140000 C 06/15/18 140.0 1.27 1.65
UTX 180615C00145000 C 06/15/18 145.0 0.67 1.14
UTX 180615C00150000 C 06/15/18 150.0 0.33 0.76
UTX 180615C00155000 C 06/15/18 155.0 0.00 0.40
UTX 180615C00160000 C 06/15/18 160.0 0.00 0.32
UTX 180615P00060000 P 06/15/18 60.0 0.20 0.43
UTX 180615P00065000 P 06/15/18 65.0 0.29 0.57
UTX 180615P00070000 P 06/15/18 70.0 0.36 0.71
UTX 180615P00075000 P 06/15/18 75.0 0.51 0.75
UTX 180615P00080000 P 06/15/18 80.0 0.62 0.84
UTX 180615P00085000 P 06/15/18 85.0 0.78 1.12
UTX 180615P00090000 P 06/15/18 90.0 1.02 1.22
UTX 180615P00095000 P 06/15/18 95.0 1.30 1.66
UTX 180615P00100000 P 06/15/18 100.0 1.73 2.27
UTX 180615P00105000 P 06/15/18 105.0 2.30 2.98
UTX 180615P00110000 P 06/15/18 110.0 3.35 3.90
UTX 180615P00115000 P 06/15/18 115.0 4.60 5.15
UTX 180615P00120000 P 06/15/18 120.0 6.15 6.95
UTX 180615P00125000 P 06/15/18 125.0 8.35 9.00
UTX 180615P00130000 P 06/15/18 130.0 11.35 11.90
UTX 180615P00135000 P 06/15/18 135.0 14.35 15.70
UTX 180615P00140000 P 06/15/18 140.0 18.30 20.75
UTX 180615P00145000 P 06/15/18 145.0 22.15 25.50
UTX 180615P00150000 P 06/15/18 150.0 26.50 30.25
UTX 180615P00155000 P 06/15/18 155.0 31.15 35.40
UTX 180615P00160000 P 06/15/18 160.0 35.00 39.75
UTX 180921C00065000 C 09/21/18 65.0 56.05 61.00
UTX 180921C00070000 C 09/21/18 70.0 51.05 56.00
UTX 180921C00075000 C 09/21/18 75.0 46.05 51.00
UTX 180921C00080000 C 09/21/18 80.0 41.05 46.00
UTX 180921C00085000 C 09/21/18 85.0 36.05 41.00
UTX 180921C00090000 C 09/21/18 90.0 31.55 36.20
UTX 180921C00095000 C 09/21/18 95.0 28.70 30.35
UTX 180921C00100000 C 09/21/18 100.0 24.20 25.85
UTX 180921C00105000 C 09/21/18 105.0 20.10 21.30
UTX 180921C00110000 C 09/21/18 110.0 16.30 17.55
UTX 180921C00115000 C 09/21/18 115.0 12.80 13.95
UTX 180921C00120000 C 09/21/18 120.0 9.75 10.70
UTX 180921C00125000 C 09/21/18 125.0 7.10 7.55
UTX 180921C00130000 C 09/21/18 130.0 4.80 5.65
UTX 180921C00135000 C 09/21/18 135.0 3.35 4.15
UTX 180921C00140000 C 09/21/18 140.0 1.93 2.79
UTX 180921C00145000 C 09/21/18 145.0 1.27 1.87
UTX 180921C00150000 C 09/21/18 150.0 0.73 1.17
UTX 180921C00155000 C 09/21/18 155.0 0.40 0.83
UTX 180921C00160000 C 09/21/18 160.0 0.21 0.41
UTX 180921P00065000 P 09/21/18 65.0 0.45 0.80
UTX 180921P00070000 P 09/21/18 70.0 0.57 0.92
UTX 180921P00075000 P 09/21/18 75.0 0.74 1.05
UTX 180921P00080000 P 09/21/18 80.0 0.88 1.29
UTX 180921P00085000 P 09/21/18 85.0 1.16 1.55
UTX 180921P00090000 P 09/21/18 90.0 1.48 1.82
UTX 180921P00095000 P 09/21/18 95.0 1.86 2.25
UTX 180921P00100000 P 09/21/18 100.0 2.50 2.88
UTX 180921P00105000 P 09/21/18 105.0 3.25 3.55
UTX 180921P00110000 P 09/21/18 110.0 4.25 5.00
UTX 180921P00115000 P 09/21/18 115.0 5.55 6.75
UTX 180921P00120000 P 09/21/18 120.0 7.40 8.45
UTX 180921P00125000 P 09/21/18 125.0 9.80 10.65
UTX 180921P00130000 P 09/21/18 130.0 12.50 13.45
UTX 180921P00135000 P 09/21/18 135.0 15.40 16.45
UTX 180921P00140000 P 09/21/18 140.0 19.15 20.55
UTX 180921P00145000 P 09/21/18 145.0 22.75 24.60
UTX 180921P00150000 P 09/21/18 150.0 26.80 29.75
UTX 180921P00155000 P 09/21/18 155.0 31.00 34.45
UTX 180921P00160000 P 09/21/18 160.0 35.00 39.95
UTX 190118C00055000 C 01/18/19 55.0 66.00 71.00
UTX 190118C00060000 C 01/18/19 60.0 61.00 66.00
UTX 190118C00065000 C 01/18/19 65.0 56.00 61.00
UTX 190118C00070000 C 01/18/19 70.0 51.05 56.00
UTX 190118C00075000 C 01/18/19 75.0 46.05 51.00
UTX 190118C00080000 C 01/18/19 80.0 41.05 46.00
UTX 190118C00085000 C 01/18/19 85.0 36.55 41.50
UTX 190118C00090000 C 01/18/19 90.0 31.65 36.50
UTX 190118C00092500 C 01/18/19 92.5 31.10 33.55
UTX 190118C00095000 C 01/18/19 95.0 28.75 31.40
UTX 190118C00097500 C 01/18/19 97.5 27.00 29.05
UTX 190118C00100000 C 01/18/19 100.0 24.75 26.80
UTX 190118C00105000 C 01/18/19 105.0 20.75 22.75
UTX 190118C00110000 C 01/18/19 110.0 17.30 18.70
UTX 190118C00115000 C 01/18/19 115.0 12.90 14.90
UTX 190118C00120000 C 01/18/19 120.0 11.00 11.70
UTX 190118C00125000 C 01/18/19 125.0 8.30 9.35
UTX 190118C00130000 C 01/18/19 130.0 6.20 6.80
UTX 190118C00135000 C 01/18/19 135.0 4.40 5.60
UTX 190118C00140000 C 01/18/19 140.0 2.78 4.05
UTX 190118C00145000 C 01/18/19 145.0 2.06 2.91
UTX 190118C00150000 C 01/18/19 150.0 1.39 2.11
UTX 190118C00155000 C 01/18/19 155.0 0.63 1.34
UTX 190118C00160000 C 01/18/19 160.0 0.47 0.96
UTX 190118C00165000 C 01/18/19 165.0 0.24 0.68
UTX 190118P00055000 P 01/18/19 55.0 0.42 0.65
UTX 190118P00060000 P 01/18/19 60.0 0.58 0.75
UTX 190118P00065000 P 01/18/19 65.0 0.68 1.11
UTX 190118P00070000 P 01/18/19 70.0 0.87 1.30
UTX 190118P00075000 P 01/18/19 75.0 1.08 1.29
UTX 190118P00080000 P 01/18/19 80.0 1.30 1.79
UTX 190118P00085000 P 01/18/19 85.0 1.65 2.11
UTX 190118P00090000 P 01/18/19 90.0 2.12 2.54
UTX 190118P00092500 P 01/18/19 92.5 2.15 2.73
UTX 190118P00095000 P 01/18/19 95.0 2.46 2.85
UTX 190118P00097500 P 01/18/19 97.5 2.75 3.25
UTX 190118P00100000 P 01/18/19 100.0 3.30 3.65
UTX 190118P00105000 P 01/18/19 105.0 4.35 5.10
UTX 190118P00110000 P 01/18/19 110.0 5.50 6.40
UTX 190118P00115000 P 01/18/19 115.0 7.00 8.00
UTX 190118P00120000 P 01/18/19 120.0 8.90 9.85
UTX 190118P00125000 P 01/18/19 125.0 11.00 11.60
UTX 190118P00130000 P 01/18/19 130.0 13.40 14.40
UTX 190118P00135000 P 01/18/19 135.0 16.60 18.25
UTX 190118P00140000 P 01/18/19 140.0 20.00 22.25
UTX 190118P00145000 P 01/18/19 145.0 23.40 25.45
UTX 190118P00150000 P 01/18/19 150.0 27.55 29.65
UTX 190118P00155000 P 01/18/19 155.0 31.05 36.00
UTX 190118P00160000 P 01/18/19 160.0 35.50 40.40
UTX 190118P00165000 P 01/18/19 165.0 40.00 44.95

OPRA data is delayed 15 minutes.