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 (2015-07-17)Premium Content

United Technologies Corporation (UTX)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 150807C00080000 C 08/07/15 80.0 18.15 19.65
UTX 150807C00082500 C 08/07/15 82.5 15.65 17.10
UTX 150807C00084000 C 08/07/15 84.0 14.05 15.65
UTX 150807C00085000 C 08/07/15 85.0 13.15 14.60
UTX 150807C00086000 C 08/07/15 86.0 12.15 13.60
UTX 150807C00087000 C 08/07/15 87.0 11.15 12.70
UTX 150807C00088000 C 08/07/15 88.0 10.15 11.75
UTX 150807C00089000 C 08/07/15 89.0 9.15 10.60
UTX 150807C00090000 C 08/07/15 90.0 8.15 9.55
UTX 150807C00090500 C 08/07/15 90.5 7.65 9.05
UTX 150807C00091000 C 08/07/15 91.0 7.15 8.55
UTX 150807C00091500 C 08/07/15 91.5 6.65 8.10
UTX 150807C00092000 C 08/07/15 92.0 6.15 7.60
UTX 150807C00092500 C 08/07/15 92.5 5.65 7.10
UTX 150807C00093000 C 08/07/15 93.0 5.20 6.60
UTX 150807C00093500 C 08/07/15 93.5 4.70 6.10
UTX 150807C00094000 C 08/07/15 94.0 4.20 5.60
UTX 150807C00094500 C 08/07/15 94.5 3.75 5.10
UTX 150807C00095000 C 08/07/15 95.0 3.25 4.60
UTX 150807C00095500 C 08/07/15 95.5 2.84 4.10
UTX 150807C00096000 C 08/07/15 96.0 2.42 3.65
UTX 150807C00096500 C 08/07/15 96.5 2.34 3.20
UTX 150807C00097000 C 08/07/15 97.0 2.43 2.70
UTX 150807C00097500 C 08/07/15 97.5 2.06 2.24
UTX 150807C00098000 C 08/07/15 98.0 1.71 1.80
UTX 150807C00098500 C 08/07/15 98.5 1.35 1.43
UTX 150807C00099000 C 08/07/15 99.0 1.01 1.10
UTX 150807C00099500 C 08/07/15 99.5 0.71 0.80
UTX 150807C00100000 C 08/07/15 100.0 0.51 0.59
UTX 150807C00101000 C 08/07/15 101.0 0.21 0.25
UTX 150807C00102000 C 08/07/15 102.0 0.04 0.13
UTX 150807C00103000 C 08/07/15 103.0 0.01 0.09
UTX 150807C00104000 C 08/07/15 104.0 0.00 0.13
UTX 150807C00105000 C 08/07/15 105.0 0.00 0.11
UTX 150807C00106000 C 08/07/15 106.0 0.00 0.11
UTX 150807C00107000 C 08/07/15 107.0 0.00 0.11
UTX 150807C00108000 C 08/07/15 108.0 0.00 0.11
UTX 150807C00109000 C 08/07/15 109.0 0.00 0.11
UTX 150807C00110000 C 08/07/15 110.0 0.00 0.11
UTX 150807C00111000 C 08/07/15 111.0 0.00 0.11
UTX 150807C00112000 C 08/07/15 112.0 0.00 0.11
UTX 150807C00113000 C 08/07/15 113.0 0.00 0.11
UTX 150807C00114000 C 08/07/15 114.0 0.00 0.03
UTX 150807C00115000 C 08/07/15 115.0 0.00 0.11
UTX 150807C00116000 C 08/07/15 116.0 0.00 0.11
UTX 150807C00117000 C 08/07/15 117.0 0.00 0.01
UTX 150807C00118000 C 08/07/15 118.0 0.00 0.13
UTX 150807C00119000 C 08/07/15 119.0 0.00 0.12
UTX 150807C00120000 C 08/07/15 120.0 0.00 0.01
UTX 150807C00121000 C 08/07/15 121.0 0.00 0.12
UTX 150807C00122000 C 08/07/15 122.0 0.00 0.11
UTX 150807C00123000 C 08/07/15 123.0 0.00 0.12
UTX 150807C00124000 C 08/07/15 124.0 0.00 0.13
UTX 150807C00125000 C 08/07/15 125.0 0.00 0.12
UTX 150807C00126000 C 08/07/15 126.0 0.00 0.12
UTX 150807C00127000 C 08/07/15 127.0 0.00 0.12
UTX 150807C00128000 C 08/07/15 128.0 0.00 0.13
UTX 150807C00129000 C 08/07/15 129.0 0.00 0.12
UTX 150807C00130000 C 08/07/15 130.0 0.00 0.08
UTX 150807C00135000 C 08/07/15 135.0 0.00 0.11
UTX 150807C00140000 C 08/07/15 140.0 0.00 0.11
UTX 150807P00080000 P 08/07/15 80.0 0.00 0.11
UTX 150807P00082500 P 08/07/15 82.5 0.00 0.11
UTX 150807P00084000 P 08/07/15 84.0 0.00 0.11
UTX 150807P00085000 P 08/07/15 85.0 0.00 0.06
UTX 150807P00086000 P 08/07/15 86.0 0.00 0.11
UTX 150807P00087000 P 08/07/15 87.0 0.00 0.03
UTX 150807P00088000 P 08/07/15 88.0 0.00 0.11
UTX 150807P00089000 P 08/07/15 89.0 0.00 0.11
UTX 150807P00090000 P 08/07/15 90.0 0.00 0.11
UTX 150807P00090500 P 08/07/15 90.5 0.00 0.11
UTX 150807P00091000 P 08/07/15 91.0 0.00 0.11
UTX 150807P00091500 P 08/07/15 91.5 0.00 0.11
UTX 150807P00092000 P 08/07/15 92.0 0.00 0.12
UTX 150807P00092500 P 08/07/15 92.5 0.01 0.12
UTX 150807P00093000 P 08/07/15 93.0 0.01 0.12
UTX 150807P00093500 P 08/07/15 93.5 0.01 0.13
UTX 150807P00094000 P 08/07/15 94.0 0.01 0.13
UTX 150807P00094500 P 08/07/15 94.5 0.02 0.13
UTX 150807P00095000 P 08/07/15 95.0 0.01 0.15
UTX 150807P00095500 P 08/07/15 95.5 0.06 0.13
UTX 150807P00096000 P 08/07/15 96.0 0.08 0.13
UTX 150807P00096500 P 08/07/15 96.5 0.11 0.14
UTX 150807P00097000 P 08/07/15 97.0 0.15 0.18
UTX 150807P00097500 P 08/07/15 97.5 0.22 0.26
UTX 150807P00098000 P 08/07/15 98.0 0.31 0.36
UTX 150807P00098500 P 08/07/15 98.5 0.43 0.50
UTX 150807P00099000 P 08/07/15 99.0 0.59 0.67
UTX 150807P00099500 P 08/07/15 99.5 0.81 0.89
UTX 150807P00100000 P 08/07/15 100.0 1.08 1.19
UTX 150807P00101000 P 08/07/15 101.0 1.73 1.87
UTX 150807P00102000 P 08/07/15 102.0 2.55 2.81
UTX 150807P00103000 P 08/07/15 103.0 2.73 4.90
UTX 150807P00104000 P 08/07/15 104.0 3.65 5.85
UTX 150807P00105000 P 08/07/15 105.0 4.65 6.90
UTX 150807P00106000 P 08/07/15 106.0 5.65 7.90
UTX 150807P00107000 P 08/07/15 107.0 6.60 8.90
UTX 150807P00108000 P 08/07/15 108.0 7.45 9.90
UTX 150807P00109000 P 08/07/15 109.0 8.45 10.90
UTX 150807P00110000 P 08/07/15 110.0 9.40 11.90
UTX 150807P00111000 P 08/07/15 111.0 10.45 12.90
UTX 150807P00112000 P 08/07/15 112.0 11.45 13.90
UTX 150807P00113000 P 08/07/15 113.0 12.45 14.95
UTX 150807P00114000 P 08/07/15 114.0 13.90 14.80
UTX 150807P00115000 P 08/07/15 115.0 14.65 15.85
UTX 150807P00116000 P 08/07/15 116.0 15.60 16.85
UTX 150807P00117000 P 08/07/15 117.0 16.60 17.85
UTX 150807P00118000 P 08/07/15 118.0 17.60 18.85
UTX 150807P00119000 P 08/07/15 119.0 18.60 19.90
UTX 150807P00120000 P 08/07/15 120.0 19.60 20.90
UTX 150807P00121000 P 08/07/15 121.0 20.50 21.90
UTX 150807P00122000 P 08/07/15 122.0 21.60 22.90
UTX 150807P00123000 P 08/07/15 123.0 22.45 23.95
UTX 150807P00124000 P 08/07/15 124.0 23.30 26.00
UTX 150807P00125000 P 08/07/15 125.0 24.30 27.00
UTX 150807P00126000 P 08/07/15 126.0 25.30 28.00
UTX 150807P00127000 P 08/07/15 127.0 26.30 29.00
UTX 150807P00128000 P 08/07/15 128.0 27.45 28.95
UTX 150807P00129000 P 08/07/15 129.0 28.30 31.00
UTX 150807P00130000 P 08/07/15 130.0 29.30 32.00
UTX 150807P00135000 P 08/07/15 135.0 33.95 35.85
UTX 150807P00140000 P 08/07/15 140.0 38.95 40.85
UTX 150814C00085000 C 08/14/15 85.0 13.15 14.55
UTX 150814C00090000 C 08/14/15 90.0 8.15 9.60
UTX 150814C00090500 C 08/14/15 90.5 7.65 9.10
UTX 150814C00091000 C 08/14/15 91.0 7.15 8.60
UTX 150814C00091500 C 08/14/15 91.5 6.70 8.10
UTX 150814C00092000 C 08/14/15 92.0 6.20 7.60
UTX 150814C00092500 C 08/14/15 92.5 5.70 7.10
UTX 150814C00093000 C 08/14/15 93.0 5.20 6.60
UTX 150814C00093500 C 08/14/15 93.5 4.75 6.10
UTX 150814C00094000 C 08/14/15 94.0 4.30 5.60
UTX 150814C00094500 C 08/14/15 94.5 3.85 5.15
UTX 150814C00095000 C 08/14/15 95.0 3.40 4.65
UTX 150814C00095500 C 08/14/15 95.5 3.20 4.20
UTX 150814C00096000 C 08/14/15 96.0 3.20 3.75
UTX 150814C00096500 C 08/14/15 96.5 3.00 3.30
UTX 150814C00097000 C 08/14/15 97.0 2.63 2.84
UTX 150814C00097500 C 08/14/15 97.5 2.27 2.38
UTX 150814C00098000 C 08/14/15 98.0 1.88 1.99
UTX 150814C00098500 C 08/14/15 98.5 1.54 1.64
UTX 150814C00099000 C 08/14/15 99.0 1.24 1.32
UTX 150814C00099500 C 08/14/15 99.5 0.97 1.03
UTX 150814C00100000 C 08/14/15 100.0 0.75 0.79
UTX 150814C00101000 C 08/14/15 101.0 0.38 0.44
UTX 150814C00102000 C 08/14/15 102.0 0.18 0.24
UTX 150814C00103000 C 08/14/15 103.0 0.08 0.13
UTX 150814C00104000 C 08/14/15 104.0 0.02 0.13
UTX 150814C00105000 C 08/14/15 105.0 0.01 0.13
UTX 150814C00106000 C 08/14/15 106.0 0.00 0.13
UTX 150814C00107000 C 08/14/15 107.0 0.00 0.12
UTX 150814C00108000 C 08/14/15 108.0 0.00 0.12
UTX 150814C00109000 C 08/14/15 109.0 0.00 0.11
UTX 150814C00110000 C 08/14/15 110.0 0.00 0.11
UTX 150814C00111000 C 08/14/15 111.0 0.00 0.11
UTX 150814C00112000 C 08/14/15 112.0 0.00 0.11
UTX 150814C00113000 C 08/14/15 113.0 0.00 0.11
UTX 150814C00114000 C 08/14/15 114.0 0.00 0.11
UTX 150814C00115000 C 08/14/15 115.0 0.00 0.11
UTX 150814C00116000 C 08/14/15 116.0 0.00 0.11
UTX 150814C00117000 C 08/14/15 117.0 0.00 0.11
UTX 150814C00118000 C 08/14/15 118.0 0.00 0.11
UTX 150814C00119000 C 08/14/15 119.0 0.00 0.11
UTX 150814C00120000 C 08/14/15 120.0 0.00 0.11
UTX 150814C00121000 C 08/14/15 121.0 0.00 0.11
UTX 150814C00122000 C 08/14/15 122.0 0.00 0.11
UTX 150814C00123000 C 08/14/15 123.0 0.00 0.11
UTX 150814C00124000 C 08/14/15 124.0 0.00 0.11
UTX 150814C00125000 C 08/14/15 125.0 0.00 0.11
UTX 150814P00085000 P 08/14/15 85.0 0.00 0.06
UTX 150814P00090000 P 08/14/15 90.0 0.01 0.15
UTX 150814P00090500 P 08/14/15 90.5 0.03 0.14
UTX 150814P00091000 P 08/14/15 91.0 0.03 0.16
UTX 150814P00091500 P 08/14/15 91.5 0.03 0.17
UTX 150814P00092000 P 08/14/15 92.0 0.05 0.18
UTX 150814P00092500 P 08/14/15 92.5 0.09 0.15
UTX 150814P00093000 P 08/14/15 93.0 0.11 0.13
UTX 150814P00093500 P 08/14/15 93.5 0.13 0.16
UTX 150814P00094000 P 08/14/15 94.0 0.16 0.20
UTX 150814P00094500 P 08/14/15 94.5 0.19 0.22
UTX 150814P00095000 P 08/14/15 95.0 0.24 0.27
UTX 150814P00095500 P 08/14/15 95.5 0.29 0.33
UTX 150814P00096000 P 08/14/15 96.0 0.36 0.41
UTX 150814P00096500 P 08/14/15 96.5 0.44 0.51
UTX 150814P00097000 P 08/14/15 97.0 0.54 0.63
UTX 150814P00097500 P 08/14/15 97.5 0.69 0.77
UTX 150814P00098000 P 08/14/15 98.0 0.85 0.93
UTX 150814P00098500 P 08/14/15 98.5 1.02 1.12
UTX 150814P00099000 P 08/14/15 99.0 1.24 1.36
UTX 150814P00099500 P 08/14/15 99.5 1.50 1.63
UTX 150814P00100000 P 08/14/15 100.0 1.80 1.91
UTX 150814P00101000 P 08/14/15 101.0 2.48 2.87
UTX 150814P00102000 P 08/14/15 102.0 2.80 4.60
UTX 150814P00103000 P 08/14/15 103.0 3.45 5.55
UTX 150814P00104000 P 08/14/15 104.0 4.40 6.50
UTX 150814P00105000 P 08/14/15 105.0 5.30 7.50
UTX 150814P00106000 P 08/14/15 106.0 6.25 8.50
UTX 150814P00107000 P 08/14/15 107.0 7.25 9.50
UTX 150814P00108000 P 08/14/15 108.0 8.70 10.50
UTX 150814P00109000 P 08/14/15 109.0 9.15 11.50
UTX 150814P00110000 P 08/14/15 110.0 10.05 12.50
UTX 150814P00111000 P 08/14/15 111.0 11.05 13.50
UTX 150814P00112000 P 08/14/15 112.0 11.95 14.70
UTX 150814P00113000 P 08/14/15 113.0 13.00 15.50
UTX 150814P00114000 P 08/14/15 114.0 14.95 16.65
UTX 150814P00115000 P 08/14/15 115.0 16.05 17.70
UTX 150814P00116000 P 08/14/15 116.0 17.00 18.50
UTX 150814P00117000 P 08/14/15 117.0 18.05 19.55
UTX 150814P00118000 P 08/14/15 118.0 19.05 20.55
UTX 150814P00119000 P 08/14/15 119.0 20.05 21.50
UTX 150814P00120000 P 08/14/15 120.0 19.95 22.65
UTX 150814P00121000 P 08/14/15 121.0 20.95 23.65
UTX 150814P00122000 P 08/14/15 122.0 21.95 24.65
UTX 150814P00123000 P 08/14/15 123.0 22.95 25.65
UTX 150814P00124000 P 08/14/15 124.0 23.95 26.65
UTX 150814P00125000 P 08/14/15 125.0 25.00 27.70
UTX 150821C00060000 C 08/21/15 60.0 38.10 39.70
UTX 150821C00065000 C 08/21/15 65.0 33.00 34.70
UTX 150821C00070000 C 08/21/15 70.0 27.95 29.70
UTX 150821C00075000 C 08/21/15 75.0 22.95 24.70
UTX 150821C00080000 C 08/21/15 80.0 17.90 19.65
UTX 150821C00085000 C 08/21/15 85.0 13.15 14.55
UTX 150821C00090000 C 08/21/15 90.0 8.20 9.60
UTX 150821C00093000 C 08/21/15 93.0 5.30 6.60
UTX 150821C00094000 C 08/21/15 94.0 4.35 5.65
UTX 150821C00095000 C 08/21/15 95.0 4.50 4.65
UTX 150821C00096000 C 08/21/15 96.0 3.55 3.80
UTX 150821C00097000 C 08/21/15 97.0 2.81 2.96
UTX 150821C00097500 C 08/21/15 97.5 2.44 2.53
UTX 150821C00098000 C 08/21/15 98.0 2.10 2.17
UTX 150821C00098500 C 08/21/15 98.5 1.75 1.85
UTX 150821C00099000 C 08/21/15 99.0 1.49 1.53
UTX 150821C00099500 C 08/21/15 99.5 1.21 1.26
UTX 150821C00100000 C 08/21/15 100.0 0.98 1.02
UTX 150821C00101000 C 08/21/15 101.0 0.60 0.67
UTX 150821C00102000 C 08/21/15 102.0 0.35 0.39
UTX 150821C00103000 C 08/21/15 103.0 0.20 0.23
UTX 150821C00104000 C 08/21/15 104.0 0.11 0.13
UTX 150821C00105000 C 08/21/15 105.0 0.05 0.08
UTX 150821C00106000 C 08/21/15 106.0 0.02 0.05
UTX 150821C00107000 C 08/21/15 107.0 0.01 0.04
UTX 150821C00108000 C 08/21/15 108.0 0.00 0.04
UTX 150821C00109000 C 08/21/15 109.0 0.00 0.03
UTX 150821C00110000 C 08/21/15 110.0 0.00 0.03
UTX 150821C00111000 C 08/21/15 111.0 0.00 0.03
UTX 150821C00112000 C 08/21/15 112.0 0.00 0.03
UTX 150821C00113000 C 08/21/15 113.0 0.00 0.03
UTX 150821C00114000 C 08/21/15 114.0 0.00 0.03
UTX 150821C00115000 C 08/21/15 115.0 0.00 0.03
UTX 150821C00116000 C 08/21/15 116.0 0.00 0.03
UTX 150821C00117000 C 08/21/15 117.0 0.00 0.03
UTX 150821C00118000 C 08/21/15 118.0 0.00 0.03
UTX 150821C00119000 C 08/21/15 119.0 0.00 0.03
UTX 150821C00120000 C 08/21/15 120.0 0.00 0.03
UTX 150821C00121000 C 08/21/15 121.0 0.00 0.03
UTX 150821C00122000 C 08/21/15 122.0 0.00 0.02
UTX 150821C00123000 C 08/21/15 123.0 0.00 0.02
UTX 150821C00124000 C 08/21/15 124.0 0.00 0.02
UTX 150821C00125000 C 08/21/15 125.0 0.00 0.02
UTX 150821C00126000 C 08/21/15 126.0 0.00 0.02
UTX 150821C00127000 C 08/21/15 127.0 0.00 0.02
UTX 150821C00128000 C 08/21/15 128.0 0.00 0.02
UTX 150821C00129000 C 08/21/15 129.0 0.00 0.02
UTX 150821C00130000 C 08/21/15 130.0 0.00 0.02
UTX 150821C00131000 C 08/21/15 131.0 0.00 0.02
UTX 150821C00132000 C 08/21/15 132.0 0.00 0.02
UTX 150821C00133000 C 08/21/15 133.0 0.00 0.02
UTX 150821C00134000 C 08/21/15 134.0 0.00 0.02
UTX 150821C00135000 C 08/21/15 135.0 0.00 0.02
UTX 150821C00140000 C 08/21/15 140.0 0.00 0.03
UTX 150821C00145000 C 08/21/15 145.0 0.00 0.02
UTX 150821C00150000 C 08/21/15 150.0 0.00 0.02
UTX 150821C00155000 C 08/21/15 155.0 0.00 0.02
UTX 150821C00160000 C 08/21/15 160.0 0.00 0.03
UTX 150821C00165000 C 08/21/15 165.0 0.00 0.03
UTX 150821C00170000 C 08/21/15 170.0 0.00 0.03
UTX 150821C00175000 C 08/21/15 175.0 0.00 0.03
UTX 150821P00060000 P 08/21/15 60.0 0.00 0.03
UTX 150821P00065000 P 08/21/15 65.0 0.00 0.02
UTX 150821P00070000 P 08/21/15 70.0 0.00 0.03
UTX 150821P00075000 P 08/21/15 75.0 0.00 0.03
UTX 150821P00080000 P 08/21/15 80.0 0.00 0.02
UTX 150821P00085000 P 08/21/15 85.0 0.02 0.04
UTX 150821P00090000 P 08/21/15 90.0 0.08 0.13
UTX 150821P00093000 P 08/21/15 93.0 0.21 0.24
UTX 150821P00094000 P 08/21/15 94.0 0.30 0.32
UTX 150821P00095000 P 08/21/15 95.0 0.42 0.45
UTX 150821P00096000 P 08/21/15 96.0 0.57 0.63
UTX 150821P00097000 P 08/21/15 97.0 0.82 0.87
UTX 150821P00097500 P 08/21/15 97.5 0.95 1.02
UTX 150821P00098000 P 08/21/15 98.0 1.13 1.19
UTX 150821P00098500 P 08/21/15 98.5 1.34 1.39
UTX 150821P00099000 P 08/21/15 99.0 1.57 1.62
UTX 150821P00099500 P 08/21/15 99.5 1.79 1.88
UTX 150821P00100000 P 08/21/15 100.0 2.09 2.16
UTX 150821P00101000 P 08/21/15 101.0 2.74 2.86
UTX 150821P00102000 P 08/21/15 102.0 3.45 3.75
UTX 150821P00103000 P 08/21/15 103.0 4.30 5.60
UTX 150821P00104000 P 08/21/15 104.0 5.15 6.55
UTX 150821P00105000 P 08/21/15 105.0 6.15 7.00
UTX 150821P00106000 P 08/21/15 106.0 7.10 8.45
UTX 150821P00107000 P 08/21/15 107.0 8.10 9.40
UTX 150821P00108000 P 08/21/15 108.0 9.05 10.35
UTX 150821P00109000 P 08/21/15 109.0 10.05 11.05
UTX 150821P00110000 P 08/21/15 110.0 11.05 11.75
UTX 150821P00111000 P 08/21/15 111.0 10.95 13.50
UTX 150821P00112000 P 08/21/15 112.0 11.95 14.50
UTX 150821P00113000 P 08/21/15 113.0 12.95 15.50
UTX 150821P00114000 P 08/21/15 114.0 14.35 16.65
UTX 150821P00115000 P 08/21/15 115.0 14.95 17.50
UTX 150821P00116000 P 08/21/15 116.0 15.95 18.65
UTX 150821P00117000 P 08/21/15 117.0 17.10 19.65
UTX 150821P00118000 P 08/21/15 118.0 18.15 20.80
UTX 150821P00119000 P 08/21/15 119.0 18.95 21.65
UTX 150821P00120000 P 08/21/15 120.0 20.00 22.50
UTX 150821P00121000 P 08/21/15 121.0 20.95 23.70
UTX 150821P00122000 P 08/21/15 122.0 21.95 24.60
UTX 150821P00123000 P 08/21/15 123.0 22.95 25.70
UTX 150821P00124000 P 08/21/15 124.0 23.95 26.70
UTX 150821P00125000 P 08/21/15 125.0 25.05 27.50
UTX 150821P00126000 P 08/21/15 126.0 25.95 28.70
UTX 150821P00127000 P 08/21/15 127.0 26.95 29.65
UTX 150821P00128000 P 08/21/15 128.0 27.95 30.65
UTX 150821P00129000 P 08/21/15 129.0 28.95 31.70
UTX 150821P00130000 P 08/21/15 130.0 30.05 32.50
UTX 150821P00131000 P 08/21/15 131.0 30.95 33.65
UTX 150821P00132000 P 08/21/15 132.0 31.95 34.65
UTX 150821P00133000 P 08/21/15 133.0 32.95 35.60
UTX 150821P00134000 P 08/21/15 134.0 33.95 36.65
UTX 150821P00135000 P 08/21/15 135.0 35.05 37.50
UTX 150821P00140000 P 08/21/15 140.0 39.95 42.90
UTX 150821P00145000 P 08/21/15 145.0 44.95 47.75
UTX 150821P00150000 P 08/21/15 150.0 49.95 52.55
UTX 150821P00155000 P 08/21/15 155.0 54.95 57.55
UTX 150821P00160000 P 08/21/15 160.0 59.95 62.65
UTX 150821P00165000 P 08/21/15 165.0 64.55 67.55
UTX 150821P00170000 P 08/21/15 170.0 69.60 72.55
UTX 150821P00175000 P 08/21/15 175.0 74.55 77.80
UTX 150828C00085000 C 08/28/15 85.0 13.15 14.60
UTX 150828C00090000 C 08/28/15 90.0 8.30 9.60
UTX 150828C00090500 C 08/28/15 90.5 7.70 9.10
UTX 150828C00091000 C 08/28/15 91.0 7.15 8.60
UTX 150828C00091500 C 08/28/15 91.5 6.70 8.10
UTX 150828C00092000 C 08/28/15 92.0 6.25 7.60
UTX 150828C00092500 C 08/28/15 92.5 5.80 7.15
UTX 150828C00093000 C 08/28/15 93.0 5.35 6.65
UTX 150828C00093500 C 08/28/15 93.5 4.90 6.20
UTX 150828C00094000 C 08/28/15 94.0 4.45 5.70
UTX 150828C00094500 C 08/28/15 94.5 4.45 5.25
UTX 150828C00095000 C 08/28/15 95.0 4.50 4.80
UTX 150828C00095500 C 08/28/15 95.5 3.85 4.35
UTX 150828C00096000 C 08/28/15 96.0 3.70 3.95
UTX 150828C00096500 C 08/28/15 96.5 3.30 3.50
UTX 150828C00097000 C 08/28/15 97.0 2.92 3.15
UTX 150828C00097500 C 08/28/15 97.5 2.63 2.74
UTX 150828C00098000 C 08/28/15 98.0 2.29 2.35
UTX 150828C00098500 C 08/28/15 98.5 1.98 2.04
UTX 150828C00099000 C 08/28/15 99.0 1.69 1.75
UTX 150828C00099500 C 08/28/15 99.5 1.43 1.48
UTX 150828C00100000 C 08/28/15 100.0 1.20 1.25
UTX 150828C00101000 C 08/28/15 101.0 0.81 0.86
UTX 150828C00102000 C 08/28/15 102.0 0.53 0.58
UTX 150828C00103000 C 08/28/15 103.0 0.34 0.37
UTX 150828C00104000 C 08/28/15 104.0 0.18 0.24
UTX 150828C00105000 C 08/28/15 105.0 0.12 0.15
UTX 150828C00106000 C 08/28/15 106.0 0.05 0.11
UTX 150828C00107000 C 08/28/15 107.0 0.03 0.07
UTX 150828C00108000 C 08/28/15 108.0 0.01 0.05
UTX 150828C00109000 C 08/28/15 109.0 0.01 0.04
UTX 150828C00110000 C 08/28/15 110.0 0.00 0.04
UTX 150828C00111000 C 08/28/15 111.0 0.00 0.03
UTX 150828C00112000 C 08/28/15 112.0 0.00 0.03
UTX 150828C00113000 C 08/28/15 113.0 0.00 0.03
UTX 150828C00114000 C 08/28/15 114.0 0.00 0.03
UTX 150828C00115000 C 08/28/15 115.0 0.00 0.03
UTX 150828C00116000 C 08/28/15 116.0 0.00 0.03
UTX 150828C00117000 C 08/28/15 117.0 0.00 0.03
UTX 150828C00118000 C 08/28/15 118.0 0.00 0.03
UTX 150828C00119000 C 08/28/15 119.0 0.00 0.03
UTX 150828C00120000 C 08/28/15 120.0 0.00 0.03
UTX 150828C00121000 C 08/28/15 121.0 0.00 0.03
UTX 150828C00122000 C 08/28/15 122.0 0.00 0.03
UTX 150828C00123000 C 08/28/15 123.0 0.00 0.03
UTX 150828C00124000 C 08/28/15 124.0 0.00 0.03
UTX 150828C00125000 C 08/28/15 125.0 0.00 0.03
UTX 150828P00085000 P 08/28/15 85.0 0.03 0.13
UTX 150828P00090000 P 08/28/15 90.0 0.14 0.17
UTX 150828P00090500 P 08/28/15 90.5 0.16 0.19
UTX 150828P00091000 P 08/28/15 91.0 0.19 0.21
UTX 150828P00091500 P 08/28/15 91.5 0.22 0.24
UTX 150828P00092000 P 08/28/15 92.0 0.25 0.29
UTX 150828P00092500 P 08/28/15 92.5 0.29 0.35
UTX 150828P00093000 P 08/28/15 93.0 0.33 0.36
UTX 150828P00093500 P 08/28/15 93.5 0.38 0.41
UTX 150828P00094000 P 08/28/15 94.0 0.44 0.48
UTX 150828P00094500 P 08/28/15 94.5 0.51 0.55
UTX 150828P00095000 P 08/28/15 95.0 0.58 0.63
UTX 150828P00095500 P 08/28/15 95.5 0.67 0.75
UTX 150828P00096000 P 08/28/15 96.0 0.79 0.84
UTX 150828P00096500 P 08/28/15 96.5 0.90 0.96
UTX 150828P00097000 P 08/28/15 97.0 1.04 1.10
UTX 150828P00097500 P 08/28/15 97.5 1.18 1.26
UTX 150828P00098000 P 08/28/15 98.0 1.37 1.44
UTX 150828P00098500 P 08/28/15 98.5 1.58 1.65
UTX 150828P00099000 P 08/28/15 99.0 1.82 1.87
UTX 150828P00099500 P 08/28/15 99.5 2.05 2.18
UTX 150828P00100000 P 08/28/15 100.0 2.32 2.56
UTX 150828P00101000 P 08/28/15 101.0 2.92 3.15
UTX 150828P00102000 P 08/28/15 102.0 3.60 3.80
UTX 150828P00103000 P 08/28/15 103.0 4.40 5.70
UTX 150828P00104000 P 08/28/15 104.0 5.25 6.60
UTX 150828P00105000 P 08/28/15 105.0 6.20 7.55
UTX 150828P00106000 P 08/28/15 106.0 7.15 8.55
UTX 150828P00107000 P 08/28/15 107.0 8.10 9.55
UTX 150828P00108000 P 08/28/15 108.0 9.05 10.50
UTX 150828P00109000 P 08/28/15 109.0 9.25 11.50
UTX 150828P00110000 P 08/28/15 110.0 10.05 12.55
UTX 150828P00111000 P 08/28/15 111.0 11.05 13.50
UTX 150828P00112000 P 08/28/15 112.0 12.35 14.70
UTX 150828P00113000 P 08/28/15 113.0 13.35 15.70
UTX 150828P00114000 P 08/28/15 114.0 14.35 16.70
UTX 150828P00115000 P 08/28/15 115.0 14.95 17.50
UTX 150828P00116000 P 08/28/15 116.0 15.95 18.70
UTX 150828P00117000 P 08/28/15 117.0 16.95 19.70
UTX 150828P00118000 P 08/28/15 118.0 17.95 20.75
UTX 150828P00119000 P 08/28/15 119.0 18.95 21.70
UTX 150828P00120000 P 08/28/15 120.0 19.95 22.70
UTX 150828P00121000 P 08/28/15 121.0 20.95 23.65
UTX 150828P00122000 P 08/28/15 122.0 21.95 24.60
UTX 150828P00123000 P 08/28/15 123.0 22.95 25.60
UTX 150828P00124000 P 08/28/15 124.0 23.95 26.65
UTX 150828P00125000 P 08/28/15 125.0 24.95 27.60
UTX 150904C00085000 C 09/04/15 85.0 13.15 14.65
UTX 150904C00090000 C 09/04/15 90.0 8.35 9.60
UTX 150904C00090500 C 09/04/15 90.5 7.85 9.10
UTX 150904C00091000 C 09/04/15 91.0 7.20 8.65
UTX 150904C00091500 C 09/04/15 91.5 6.75 8.15
UTX 150904C00092000 C 09/04/15 92.0 6.30 7.70
UTX 150904C00092500 C 09/04/15 92.5 5.85 7.20
UTX 150904C00093000 C 09/04/15 93.0 5.40 6.70
UTX 150904C00093500 C 09/04/15 93.5 4.95 6.25
UTX 150904C00094000 C 09/04/15 94.0 4.55 5.80
UTX 150904C00094500 C 09/04/15 94.5 4.15 5.35
UTX 150904C00095000 C 09/04/15 95.0 4.25 4.90
UTX 150904C00095500 C 09/04/15 95.5 4.00 4.50
UTX 150904C00096000 C 09/04/15 96.0 3.75 4.10
UTX 150904C00096500 C 09/04/15 96.5 3.35 3.70
UTX 150904C00097000 C 09/04/15 97.0 3.00 3.35
UTX 150904C00097500 C 09/04/15 97.5 2.65 2.97
UTX 150904C00098000 C 09/04/15 98.0 2.48 2.62
UTX 150904C00098500 C 09/04/15 98.5 2.16 2.32
UTX 150904C00099000 C 09/04/15 99.0 1.90 2.03
UTX 150904C00099500 C 09/04/15 99.5 1.57 1.75
UTX 150904C00100000 C 09/04/15 100.0 1.37 1.53
UTX 150904C00101000 C 09/04/15 101.0 1.03 1.12
UTX 150904C00102000 C 09/04/15 102.0 0.71 0.80
UTX 150904C00103000 C 09/04/15 103.0 0.45 0.56
UTX 150904C00104000 C 09/04/15 104.0 0.32 0.38
UTX 150904C00105000 C 09/04/15 105.0 0.19 0.26
UTX 150904C00106000 C 09/04/15 106.0 0.13 0.17
UTX 150904C00107000 C 09/04/15 107.0 0.06 0.13
UTX 150904C00108000 C 09/04/15 108.0 0.03 0.09
UTX 150904C00109000 C 09/04/15 109.0 0.02 0.06
UTX 150904C00110000 C 09/04/15 110.0 0.01 0.05
UTX 150904C00111000 C 09/04/15 111.0 0.00 0.04
UTX 150904C00112000 C 09/04/15 112.0 0.00 0.04
UTX 150904C00113000 C 09/04/15 113.0 0.00 0.03
UTX 150904C00114000 C 09/04/15 114.0 0.00 0.03
UTX 150904C00115000 C 09/04/15 115.0 0.00 0.03
UTX 150904C00116000 C 09/04/15 116.0 0.00 0.03
UTX 150904P00085000 P 09/04/15 85.0 0.04 0.17
UTX 150904P00090000 P 09/04/15 90.0 0.22 0.29
UTX 150904P00090500 P 09/04/15 90.5 0.26 0.31
UTX 150904P00091000 P 09/04/15 91.0 0.29 0.37
UTX 150904P00091500 P 09/04/15 91.5 0.33 0.37
UTX 150904P00092000 P 09/04/15 92.0 0.37 0.44
UTX 150904P00092500 P 09/04/15 92.5 0.41 0.48
UTX 150904P00093000 P 09/04/15 93.0 0.46 0.59
UTX 150904P00093500 P 09/04/15 93.5 0.54 0.58
UTX 150904P00094000 P 09/04/15 94.0 0.59 0.65
UTX 150904P00094500 P 09/04/15 94.5 0.67 0.78
UTX 150904P00095000 P 09/04/15 95.0 0.77 0.92
UTX 150904P00095500 P 09/04/15 95.5 0.86 0.94
UTX 150904P00096000 P 09/04/15 96.0 0.99 1.28
UTX 150904P00096500 P 09/04/15 96.5 1.12 1.27
UTX 150904P00097000 P 09/04/15 97.0 1.27 1.63
UTX 150904P00097500 P 09/04/15 97.5 1.44 1.63
UTX 150904P00098000 P 09/04/15 98.0 1.63 1.81
UTX 150904P00098500 P 09/04/15 98.5 1.82 1.94
UTX 150904P00099000 P 09/04/15 99.0 2.04 2.26
UTX 150904P00099500 P 09/04/15 99.5 2.28 2.71
UTX 150904P00100000 P 09/04/15 100.0 2.55 2.96
UTX 150904P00101000 P 09/04/15 101.0 3.15 3.55
UTX 150904P00102000 P 09/04/15 102.0 3.80 4.20
UTX 150904P00103000 P 09/04/15 103.0 4.55 5.85
UTX 150904P00104000 P 09/04/15 104.0 5.40 6.70
UTX 150904P00105000 P 09/04/15 105.0 6.25 7.65
UTX 150904P00106000 P 09/04/15 106.0 7.15 8.65
UTX 150904P00107000 P 09/04/15 107.0 8.10 9.60
UTX 150904P00108000 P 09/04/15 108.0 9.10 10.55
UTX 150904P00109000 P 09/04/15 109.0 10.05 11.60
UTX 150904P00110000 P 09/04/15 110.0 10.90 12.60
UTX 150904P00111000 P 09/04/15 111.0 11.95 13.65
UTX 150904P00112000 P 09/04/15 112.0 12.80 14.65
UTX 150904P00113000 P 09/04/15 113.0 13.15 15.60
UTX 150904P00114000 P 09/04/15 114.0 14.50 16.65
UTX 150904P00115000 P 09/04/15 115.0 15.20 17.65
UTX 150904P00116000 P 09/04/15 116.0 16.15 18.70
UTX 150911C00085000 C 09/11/15 85.0 13.15 14.60
UTX 150911C00088000 C 09/11/15 88.0 10.15 11.70
UTX 150911C00089000 C 09/11/15 89.0 8.90 10.70
UTX 150911C00090000 C 09/11/15 90.0 8.70 9.70
UTX 150911C00090500 C 09/11/15 90.5 8.30 9.20
UTX 150911C00091000 C 09/11/15 91.0 7.25 8.65
UTX 150911C00091500 C 09/11/15 91.5 6.85 8.25
UTX 150911C00092000 C 09/11/15 92.0 6.35 7.70
UTX 150911C00092500 C 09/11/15 92.5 5.90 7.30
UTX 150911C00093000 C 09/11/15 93.0 5.70 6.85
UTX 150911C00093500 C 09/11/15 93.5 5.05 6.30
UTX 150911C00094000 C 09/11/15 94.0 4.70 5.95
UTX 150911C00094500 C 09/11/15 94.5 4.30 5.45
UTX 150911C00095000 C 09/11/15 95.0 4.65 5.05
UTX 150911C00095500 C 09/11/15 95.5 4.30 4.65
UTX 150911C00096000 C 09/11/15 96.0 3.90 4.20
UTX 150911C00096500 C 09/11/15 96.5 3.50 3.85
UTX 150911C00097000 C 09/11/15 97.0 3.15 3.50
UTX 150911C00097500 C 09/11/15 97.5 2.91 3.15
UTX 150911C00098000 C 09/11/15 98.0 2.64 2.82
UTX 150911C00098500 C 09/11/15 98.5 2.33 2.52
UTX 150911C00099000 C 09/11/15 99.0 2.12 2.23
UTX 150911C00099500 C 09/11/15 99.5 1.83 1.94
UTX 150911C00100000 C 09/11/15 100.0 1.60 1.70
UTX 150911C00101000 C 09/11/15 101.0 1.22 1.30
UTX 150911C00102000 C 09/11/15 102.0 0.87 0.97
UTX 150911C00103000 C 09/11/15 103.0 0.59 0.69
UTX 150911C00104000 C 09/11/15 104.0 0.41 0.49
UTX 150911C00105000 C 09/11/15 105.0 0.27 0.34
UTX 150911C00106000 C 09/11/15 106.0 0.20 0.23
UTX 150911C00107000 C 09/11/15 107.0 0.10 0.16
UTX 150911C00108000 C 09/11/15 108.0 0.06 0.13
UTX 150911C00109000 C 09/11/15 109.0 0.04 0.10
UTX 150911C00110000 C 09/11/15 110.0 0.02 0.07
UTX 150911C00111000 C 09/11/15 111.0 0.01 0.05
UTX 150911C00115000 C 09/11/15 115.0 0.00 0.03
UTX 150911P00085000 P 09/11/15 85.0 0.08 0.19
UTX 150911P00088000 P 09/11/15 88.0 0.19 0.28
UTX 150911P00089000 P 09/11/15 89.0 0.22 0.36
UTX 150911P00090000 P 09/11/15 90.0 0.28 0.47
UTX 150911P00090500 P 09/11/15 90.5 0.32 0.51
UTX 150911P00091000 P 09/11/15 91.0 0.37 0.44
UTX 150911P00091500 P 09/11/15 91.5 0.41 0.56
UTX 150911P00092000 P 09/11/15 92.0 0.47 0.57
UTX 150911P00092500 P 09/11/15 92.5 0.52 0.59
UTX 150911P00093000 P 09/11/15 93.0 0.59 0.64
UTX 150911P00093500 P 09/11/15 93.5 0.65 0.80
UTX 150911P00094000 P 09/11/15 94.0 0.73 1.02
UTX 150911P00094500 P 09/11/15 94.5 0.81 0.92
UTX 150911P00095000 P 09/11/15 95.0 0.92 1.05
UTX 150911P00095500 P 09/11/15 95.5 1.03 1.37
UTX 150911P00096000 P 09/11/15 96.0 1.15 1.37
UTX 150911P00096500 P 09/11/15 96.5 1.30 1.62
UTX 150911P00097000 P 09/11/15 97.0 1.45 1.78
UTX 150911P00097500 P 09/11/15 97.5 1.62 1.99
UTX 150911P00098000 P 09/11/15 98.0 1.81 2.12
UTX 150911P00098500 P 09/11/15 98.5 2.00 2.15
UTX 150911P00099000 P 09/11/15 99.0 2.21 2.38
UTX 150911P00099500 P 09/11/15 99.5 2.48 2.77
UTX 150911P00100000 P 09/11/15 100.0 2.73 3.05
UTX 150911P00101000 P 09/11/15 101.0 3.30 3.70
UTX 150911P00102000 P 09/11/15 102.0 3.95 4.35
UTX 150911P00103000 P 09/11/15 103.0 4.65 6.00
UTX 150911P00104000 P 09/11/15 104.0 5.50 6.80
UTX 150911P00105000 P 09/11/15 105.0 6.35 7.75
UTX 150911P00106000 P 09/11/15 106.0 7.20 8.65
UTX 150911P00107000 P 09/11/15 107.0 8.20 9.60
UTX 150911P00108000 P 09/11/15 108.0 8.80 10.70
UTX 150911P00109000 P 09/11/15 109.0 9.85 11.65
UTX 150911P00110000 P 09/11/15 110.0 11.05 12.60
UTX 150911P00111000 P 09/11/15 111.0 12.00 13.60
UTX 150911P00115000 P 09/11/15 115.0 14.95 17.55
UTX 150918C00060000 C 09/18/15 60.0 38.10 39.70
UTX 150918C00065000 C 09/18/15 65.0 32.40 34.75
UTX 150918C00070000 C 09/18/15 70.0 27.35 29.70
UTX 150918C00075000 C 09/18/15 75.0 22.85 24.75
UTX 150918C00080000 C 09/18/15 80.0 17.45 19.65
UTX 150918C00085000 C 09/18/15 85.0 12.95 14.70
UTX 150918C00090000 C 09/18/15 90.0 8.30 9.65
UTX 150918C00095000 C 09/18/15 95.0 4.90 5.15
UTX 150918C00100000 C 09/18/15 100.0 1.84 1.90
UTX 150918C00105000 C 09/18/15 105.0 0.43 0.46
UTX 150918C00110000 C 09/18/15 110.0 0.06 0.12
UTX 150918C00115000 C 09/18/15 115.0 0.01 0.04
UTX 150918C00120000 C 09/18/15 120.0 0.00 0.03
UTX 150918C00125000 C 09/18/15 125.0 0.00 0.03
UTX 150918C00130000 C 09/18/15 130.0 0.00 0.03
UTX 150918C00135000 C 09/18/15 135.0 0.00 0.03
UTX 150918C00140000 C 09/18/15 140.0 0.00 0.02
UTX 150918C00145000 C 09/18/15 145.0 0.00 0.02
UTX 150918C00150000 C 09/18/15 150.0 0.00 0.02
UTX 150918C00155000 C 09/18/15 155.0 0.00 0.02
UTX 150918C00160000 C 09/18/15 160.0 0.00 0.02
UTX 150918C00165000 C 09/18/15 165.0 0.00 0.02
UTX 150918P00060000 P 09/18/15 60.0 0.00 0.03
UTX 150918P00065000 P 09/18/15 65.0 0.00 0.04
UTX 150918P00070000 P 09/18/15 70.0 0.01 0.05
UTX 150918P00075000 P 09/18/15 75.0 0.02 0.09
UTX 150918P00080000 P 09/18/15 80.0 0.06 0.13
UTX 150918P00085000 P 09/18/15 85.0 0.15 0.18
UTX 150918P00090000 P 09/18/15 90.0 0.39 0.41
UTX 150918P00095000 P 09/18/15 95.0 1.08 1.13
UTX 150918P00100000 P 09/18/15 100.0 2.94 3.10
UTX 150918P00105000 P 09/18/15 105.0 6.30 7.75
UTX 150918P00110000 P 09/18/15 110.0 11.00 12.60
UTX 150918P00115000 P 09/18/15 115.0 14.95 17.50
UTX 150918P00120000 P 09/18/15 120.0 19.80 22.75
UTX 150918P00125000 P 09/18/15 125.0 24.55 27.70
UTX 150918P00130000 P 09/18/15 130.0 29.55 32.75
UTX 150918P00135000 P 09/18/15 135.0 34.55 37.70
UTX 150918P00140000 P 09/18/15 140.0 39.55 42.65
UTX 150918P00145000 P 09/18/15 145.0 44.80 47.70
UTX 150918P00150000 P 09/18/15 150.0 49.55 52.75
UTX 150918P00155000 P 09/18/15 155.0 54.55 57.75
UTX 150918P00160000 P 09/18/15 160.0 59.55 62.60
UTX 150918P00165000 P 09/18/15 165.0 64.60 67.60
UTX 151120C00060000 C 11/20/15 60.0 38.05 40.70
UTX 151120C00065000 C 11/20/15 65.0 33.10 35.70
UTX 151120C00070000 C 11/20/15 70.0 28.00 30.70
UTX 151120C00075000 C 11/20/15 75.0 23.10 25.50
UTX 151120C00080000 C 11/20/15 80.0 18.20 20.40
UTX 151120C00085000 C 11/20/15 85.0 13.40 15.85
UTX 151120C00090000 C 11/20/15 90.0 9.10 11.10
UTX 151120C00095000 C 11/20/15 95.0 6.20 6.40
UTX 151120C00100000 C 11/20/15 100.0 3.25 3.40
UTX 151120C00105000 C 11/20/15 105.0 1.45 1.52
UTX 151120C00110000 C 11/20/15 110.0 0.53 0.58
UTX 151120C00115000 C 11/20/15 115.0 0.16 0.20
UTX 151120C00120000 C 11/20/15 120.0 0.05 0.10
UTX 151120C00125000 C 11/20/15 125.0 0.01 0.05
UTX 151120C00130000 C 11/20/15 130.0 0.01 0.04
UTX 151120C00135000 C 11/20/15 135.0 0.00 0.03
UTX 151120C00140000 C 11/20/15 140.0 0.00 0.01
UTX 151120C00145000 C 11/20/15 145.0 0.00 0.03
UTX 151120C00150000 C 11/20/15 150.0 0.00 0.03
UTX 151120C00155000 C 11/20/15 155.0 0.00 0.03
UTX 151120C00160000 C 11/20/15 160.0 0.00 0.03
UTX 151120C00165000 C 11/20/15 165.0 0.00 0.03
UTX 151120C00170000 C 11/20/15 170.0 0.00 0.03
UTX 151120C00175000 C 11/20/15 175.0 0.00 0.02
UTX 151120C00180000 C 11/20/15 180.0 0.00 0.02
UTX 151120P00060000 P 11/20/15 60.0 0.03 0.08
UTX 151120P00065000 P 11/20/15 65.0 0.07 0.11
UTX 151120P00070000 P 11/20/15 70.0 0.13 0.21
UTX 151120P00075000 P 11/20/15 75.0 0.22 0.30
UTX 151120P00080000 P 11/20/15 80.0 0.40 0.47
UTX 151120P00085000 P 11/20/15 85.0 0.75 0.81
UTX 151120P00090000 P 11/20/15 90.0 1.40 1.48
UTX 151120P00095000 P 11/20/15 95.0 2.64 2.74
UTX 151120P00100000 P 11/20/15 100.0 4.75 4.95
UTX 151120P00105000 P 11/20/15 105.0 7.95 8.20
UTX 151120P00110000 P 11/20/15 110.0 11.35 13.35
UTX 151120P00115000 P 11/20/15 115.0 15.90 18.10
UTX 151120P00120000 P 11/20/15 120.0 20.75 23.00
UTX 151120P00125000 P 11/20/15 125.0 25.50 28.00
UTX 151120P00130000 P 11/20/15 130.0 30.35 33.15
UTX 151120P00135000 P 11/20/15 135.0 35.65 38.05
UTX 151120P00140000 P 11/20/15 140.0 40.35 43.10
UTX 151120P00145000 P 11/20/15 145.0 45.55 48.15
UTX 151120P00150000 P 11/20/15 150.0 50.50 53.10
UTX 151120P00155000 P 11/20/15 155.0 55.50 58.15
UTX 151120P00160000 P 11/20/15 160.0 60.50 63.05
UTX 151120P00165000 P 11/20/15 165.0 65.30 68.10
UTX 151120P00170000 P 11/20/15 170.0 70.30 73.10
UTX 151120P00175000 P 11/20/15 175.0 75.45 78.05
UTX 151120P00180000 P 11/20/15 180.0 80.25 82.95
UTX 160115C00050000 C 01/15/16 50.0 48.00 50.70
UTX 160115C00055000 C 01/15/16 55.0 43.00 45.45
UTX 160115C00060000 C 01/15/16 60.0 38.10 40.70
UTX 160115C00065000 C 01/15/16 65.0 33.10 35.50
UTX 160115C00070000 C 01/15/16 70.0 28.00 30.45
UTX 160115C00075000 C 01/15/16 75.0 23.15 25.45
UTX 160115C00080000 C 01/15/16 80.0 18.35 20.55
UTX 160115C00085000 C 01/15/16 85.0 13.75 15.85
UTX 160115C00090000 C 01/15/16 90.0 10.50 10.85
UTX 160115C00095000 C 01/15/16 95.0 6.95 7.10
UTX 160115C00097500 C 01/15/16 97.5 5.40 5.55
UTX 160115C00100000 C 01/15/16 100.0 4.10 4.25
UTX 160115C00105000 C 01/15/16 105.0 2.17 2.24
UTX 160115C00110000 C 01/15/16 110.0 1.03 1.09
UTX 160115C00115000 C 01/15/16 115.0 0.42 0.49
UTX 160115C00120000 C 01/15/16 120.0 0.20 0.22
UTX 160115C00125000 C 01/15/16 125.0 0.07 0.12
UTX 160115C00130000 C 01/15/16 130.0 0.02 0.07
UTX 160115C00135000 C 01/15/16 135.0 0.01 0.04
UTX 160115C00140000 C 01/15/16 140.0 0.00 0.04
UTX 160115C00145000 C 01/15/16 145.0 0.00 0.03
UTX 160115C00150000 C 01/15/16 150.0 0.00 0.03
UTX 160115C00155000 C 01/15/16 155.0 0.00 0.03
UTX 160115C00160000 C 01/15/16 160.0 0.00 0.03
UTX 160115C00165000 C 01/15/16 165.0 0.00 0.03
UTX 160115C00170000 C 01/15/16 170.0 0.00 0.03
UTX 160115C00175000 C 01/15/16 175.0 0.00 0.03
UTX 160115P00050000 P 01/15/16 50.0 0.04 0.07
UTX 160115P00055000 P 01/15/16 55.0 0.07 0.11
UTX 160115P00060000 P 01/15/16 60.0 0.12 0.18
UTX 160115P00065000 P 01/15/16 65.0 0.19 0.27
UTX 160115P00070000 P 01/15/16 70.0 0.31 0.36
UTX 160115P00075000 P 01/15/16 75.0 0.49 0.54
UTX 160115P00080000 P 01/15/16 80.0 0.77 0.81
UTX 160115P00085000 P 01/15/16 85.0 1.26 1.30
UTX 160115P00090000 P 01/15/16 90.0 2.08 2.16
UTX 160115P00095000 P 01/15/16 95.0 3.45 3.60
UTX 160115P00097500 P 01/15/16 97.5 4.45 4.60
UTX 160115P00100000 P 01/15/16 100.0 5.65 5.80
UTX 160115P00105000 P 01/15/16 105.0 8.70 8.90
UTX 160115P00110000 P 01/15/16 110.0 12.50 13.75
UTX 160115P00115000 P 01/15/16 115.0 16.95 18.30
UTX 160115P00120000 P 01/15/16 120.0 21.65 23.10
UTX 160115P00125000 P 01/15/16 125.0 26.65 28.00
UTX 160115P00130000 P 01/15/16 130.0 31.45 33.00
UTX 160115P00135000 P 01/15/16 135.0 35.65 38.10
UTX 160115P00140000 P 01/15/16 140.0 40.35 43.05
UTX 160115P00145000 P 01/15/16 145.0 45.35 48.00
UTX 160115P00150000 P 01/15/16 150.0 50.35 53.15
UTX 160115P00155000 P 01/15/16 155.0 55.35 58.05
UTX 160115P00160000 P 01/15/16 160.0 60.25 63.10
UTX 160115P00165000 P 01/15/16 165.0 65.25 68.05
UTX 160115P00170000 P 01/15/16 170.0 70.30 72.95
UTX 160115P00175000 P 01/15/16 175.0 75.30 78.15
UTX 160219C00060000 C 02/19/16 60.0 37.85 40.45
UTX 160219C00065000 C 02/19/16 65.0 32.20 35.70
UTX 160219C00070000 C 02/19/16 70.0 27.15 30.70
UTX 160219C00075000 C 02/19/16 75.0 22.75 25.45
UTX 160219C00080000 C 02/19/16 80.0 18.00 20.60
UTX 160219C00085000 C 02/19/16 85.0 13.85 16.00
UTX 160219C00090000 C 02/19/16 90.0 10.50 11.10
UTX 160219C00095000 C 02/19/16 95.0 7.30 7.55
UTX 160219C00100000 C 02/19/16 100.0 4.50 4.70
UTX 160219C00105000 C 02/19/16 105.0 2.55 2.67
UTX 160219C00110000 C 02/19/16 110.0 1.30 1.38
UTX 160219C00115000 C 02/19/16 115.0 0.61 0.67
UTX 160219C00120000 C 02/19/16 120.0 0.25 0.34
UTX 160219C00125000 C 02/19/16 125.0 0.08 0.19
UTX 160219C00130000 C 02/19/16 130.0 0.03 0.13
UTX 160219C00135000 C 02/19/16 135.0 0.00 0.08
UTX 160219C00140000 C 02/19/16 140.0 0.00 0.05
UTX 160219C00145000 C 02/19/16 145.0 0.00 0.04
UTX 160219C00150000 C 02/19/16 150.0 0.00 0.04
UTX 160219C00155000 C 02/19/16 155.0 0.00 0.03
UTX 160219C00160000 C 02/19/16 160.0 0.00 0.03
UTX 160219C00165000 C 02/19/16 165.0 0.00 0.03
UTX 160219C00170000 C 02/19/16 170.0 0.00 0.03
UTX 160219P00060000 P 02/19/16 60.0 0.17 0.28
UTX 160219P00065000 P 02/19/16 65.0 0.26 0.38
UTX 160219P00070000 P 02/19/16 70.0 0.40 0.52
UTX 160219P00075000 P 02/19/16 75.0 0.64 0.73
UTX 160219P00080000 P 02/19/16 80.0 0.98 1.11
UTX 160219P00085000 P 02/19/16 85.0 1.59 1.72
UTX 160219P00090000 P 02/19/16 90.0 2.55 2.71
UTX 160219P00095000 P 02/19/16 95.0 4.15 4.30
UTX 160219P00100000 P 02/19/16 100.0 6.40 6.60
UTX 160219P00105000 P 02/19/16 105.0 9.45 9.65
UTX 160219P00110000 P 02/19/16 110.0 12.50 14.15
UTX 160219P00115000 P 02/19/16 115.0 17.10 18.95
UTX 160219P00120000 P 02/19/16 120.0 22.15 23.55
UTX 160219P00125000 P 02/19/16 125.0 26.35 28.90
UTX 160219P00130000 P 02/19/16 130.0 30.85 33.35
UTX 160219P00135000 P 02/19/16 135.0 35.85 38.40
UTX 160219P00140000 P 02/19/16 140.0 39.80 43.75
UTX 160219P00145000 P 02/19/16 145.0 44.85 48.75
UTX 160219P00150000 P 02/19/16 150.0 49.75 53.70
UTX 160219P00155000 P 02/19/16 155.0 54.75 58.55
UTX 160219P00160000 P 02/19/16 160.0 59.75 63.70
UTX 160219P00165000 P 02/19/16 165.0 64.65 68.50
UTX 160219P00170000 P 02/19/16 170.0 69.75 73.80
UTX 170120C00050000 C 01/20/17 50.0 47.95 50.70
UTX 170120C00055000 C 01/20/17 55.0 42.95 45.70
UTX 170120C00060000 C 01/20/17 60.0 37.95 40.70
UTX 170120C00065000 C 01/20/17 65.0 32.85 34.95
UTX 170120C00070000 C 01/20/17 70.0 28.25 30.80
UTX 170120C00075000 C 01/20/17 75.0 23.75 26.30
UTX 170120C00080000 C 01/20/17 80.0 19.75 22.05
UTX 170120C00085000 C 01/20/17 85.0 16.00 18.20
UTX 170120C00090000 C 01/20/17 90.0 13.40 13.70
UTX 170120C00095000 C 01/20/17 95.0 10.40 10.70
UTX 170120C00100000 C 01/20/17 100.0 7.90 8.05
UTX 170120C00105000 C 01/20/17 105.0 5.75 6.00
UTX 170120C00110000 C 01/20/17 110.0 4.15 4.30
UTX 170120C00115000 C 01/20/17 115.0 2.90 3.05
UTX 170120C00120000 C 01/20/17 120.0 2.00 2.11
UTX 170120C00125000 C 01/20/17 125.0 1.35 1.44
UTX 170120C00130000 C 01/20/17 130.0 0.90 0.98
UTX 170120C00135000 C 01/20/17 135.0 0.60 0.69
UTX 170120C00140000 C 01/20/17 140.0 0.38 0.49
UTX 170120C00145000 C 01/20/17 145.0 0.23 0.37
UTX 170120C00150000 C 01/20/17 150.0 0.13 0.28
UTX 170120C00155000 C 01/20/17 155.0 0.07 0.22
UTX 170120C00160000 C 01/20/17 160.0 0.03 0.17
UTX 170120C00165000 C 01/20/17 165.0 0.01 0.13
UTX 170120C00170000 C 01/20/17 170.0 0.00 0.10
UTX 170120C00175000 C 01/20/17 175.0 0.00 0.08
UTX 170120P00050000 P 01/20/17 50.0 0.53 0.64
UTX 170120P00055000 P 01/20/17 55.0 0.72 0.82
UTX 170120P00060000 P 01/20/17 60.0 1.01 1.09
UTX 170120P00065000 P 01/20/17 65.0 1.38 1.46
UTX 170120P00070000 P 01/20/17 70.0 1.89 1.98
UTX 170120P00075000 P 01/20/17 75.0 2.56 2.69
UTX 170120P00080000 P 01/20/17 80.0 3.50 3.65
UTX 170120P00085000 P 01/20/17 85.0 4.75 4.90
UTX 170120P00090000 P 01/20/17 90.0 6.30 6.50
UTX 170120P00095000 P 01/20/17 95.0 8.30 8.50
UTX 170120P00100000 P 01/20/17 100.0 10.75 10.95
UTX 170120P00105000 P 01/20/17 105.0 13.65 13.90
UTX 170120P00110000 P 01/20/17 110.0 16.95 17.25
UTX 170120P00115000 P 01/20/17 115.0 20.65 21.00
UTX 170120P00120000 P 01/20/17 120.0 23.85 26.10
UTX 170120P00125000 P 01/20/17 125.0 28.15 30.35
UTX 170120P00130000 P 01/20/17 130.0 32.55 35.45
UTX 170120P00135000 P 01/20/17 135.0 37.15 39.70
UTX 170120P00140000 P 01/20/17 140.0 41.85 44.45
UTX 170120P00145000 P 01/20/17 145.0 46.60 49.40
UTX 170120P00150000 P 01/20/17 150.0 51.45 54.25
UTX 170120P00155000 P 01/20/17 155.0 56.35 59.40
UTX 170120P00160000 P 01/20/17 160.0 61.25 64.25
UTX 170120P00165000 P 01/20/17 165.0 66.15 69.25
UTX 170120P00170000 P 01/20/17 170.0 71.10 74.40
UTX 170120P00175000 P 01/20/17 175.0 76.00 79.15

OPRA data is delayed 15 minutes.