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 (2015-04-17)Premium Content

United Technologies Corporation (UTX)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
UTX 150529C00090000 C 05/29/15 90.0 27.15 30.70
UTX 150529C00095000 C 05/29/15 95.0 22.05 26.05
UTX 150529C00100000 C 05/29/15 100.0 17.20 19.65
UTX 150529C00102000 C 05/29/15 102.0 16.30 17.65
UTX 150529C00103000 C 05/29/15 103.0 15.25 17.50
UTX 150529C00104000 C 05/29/15 104.0 14.25 16.30
UTX 150529C00105000 C 05/29/15 105.0 13.25 14.85
UTX 150529C00106000 C 05/29/15 106.0 12.25 13.65
UTX 150529C00107000 C 05/29/15 107.0 11.30 12.80
UTX 150529C00108000 C 05/29/15 108.0 10.30 11.80
UTX 150529C00109000 C 05/29/15 109.0 9.50 10.90
UTX 150529C00110000 C 05/29/15 110.0 8.55 9.75
UTX 150529C00111000 C 05/29/15 111.0 7.55 8.80
UTX 150529C00112000 C 05/29/15 112.0 6.55 7.80
UTX 150529C00113000 C 05/29/15 113.0 5.55 6.80
UTX 150529C00114000 C 05/29/15 114.0 4.55 5.80
UTX 150529C00115000 C 05/29/15 115.0 3.65 4.60
UTX 150529C00116000 C 05/29/15 116.0 2.74 3.60
UTX 150529C00117000 C 05/29/15 117.0 1.91 2.48
UTX 150529C00118000 C 05/29/15 118.0 1.18 1.51
UTX 150529C00119000 C 05/29/15 119.0 0.61 0.70
UTX 150529C00120000 C 05/29/15 120.0 0.25 0.31
UTX 150529C00121000 C 05/29/15 121.0 0.08 0.12
UTX 150529C00122000 C 05/29/15 122.0 0.02 0.10
UTX 150529C00123000 C 05/29/15 123.0 0.00 0.13
UTX 150529C00124000 C 05/29/15 124.0 0.00 0.13
UTX 150529C00125000 C 05/29/15 125.0 0.00 0.13
UTX 150529C00126000 C 05/29/15 126.0 0.00 0.13
UTX 150529C00127000 C 05/29/15 127.0 0.00 0.13
UTX 150529C00128000 C 05/29/15 128.0 0.00 0.13
UTX 150529C00129000 C 05/29/15 129.0 0.00 0.13
UTX 150529C00130000 C 05/29/15 130.0 0.00 0.13
UTX 150529C00131000 C 05/29/15 131.0 0.00 0.13
UTX 150529C00132000 C 05/29/15 132.0 0.00 0.13
UTX 150529C00133000 C 05/29/15 133.0 0.00 0.13
UTX 150529C00134000 C 05/29/15 134.0 0.00 0.13
UTX 150529C00135000 C 05/29/15 135.0 0.00 0.13
UTX 150529C00136000 C 05/29/15 136.0 0.00 0.13
UTX 150529C00140000 C 05/29/15 140.0 0.00 0.13
UTX 150529C00145000 C 05/29/15 145.0 0.00 0.13
UTX 150529C00150000 C 05/29/15 150.0 0.00 0.13
UTX 150529C00155000 C 05/29/15 155.0 0.00 0.13
UTX 150529C00160000 C 05/29/15 160.0 0.00 0.13
UTX 150529P00090000 P 05/29/15 90.0 0.00 0.13
UTX 150529P00095000 P 05/29/15 95.0 0.00 0.13
UTX 150529P00100000 P 05/29/15 100.0 0.00 0.13
UTX 150529P00102000 P 05/29/15 102.0 0.00 0.13
UTX 150529P00103000 P 05/29/15 103.0 0.00 0.13
UTX 150529P00104000 P 05/29/15 104.0 0.00 0.13
UTX 150529P00105000 P 05/29/15 105.0 0.00 0.05
UTX 150529P00106000 P 05/29/15 106.0 0.00 0.13
UTX 150529P00107000 P 05/29/15 107.0 0.00 0.13
UTX 150529P00108000 P 05/29/15 108.0 0.00 0.05
UTX 150529P00109000 P 05/29/15 109.0 0.00 0.13
UTX 150529P00110000 P 05/29/15 110.0 0.01 0.13
UTX 150529P00111000 P 05/29/15 111.0 0.01 0.13
UTX 150529P00112000 P 05/29/15 112.0 0.04 0.11
UTX 150529P00113000 P 05/29/15 113.0 0.02 0.16
UTX 150529P00114000 P 05/29/15 114.0 0.04 0.13
UTX 150529P00115000 P 05/29/15 115.0 0.07 0.13
UTX 150529P00116000 P 05/29/15 116.0 0.14 0.19
UTX 150529P00117000 P 05/29/15 117.0 0.29 0.34
UTX 150529P00118000 P 05/29/15 118.0 0.53 0.60
UTX 150529P00119000 P 05/29/15 119.0 0.95 1.03
UTX 150529P00120000 P 05/29/15 120.0 1.55 1.68
UTX 150529P00121000 P 05/29/15 121.0 1.88 2.57
UTX 150529P00122000 P 05/29/15 122.0 2.35 3.50
UTX 150529P00123000 P 05/29/15 123.0 3.25 4.50
UTX 150529P00124000 P 05/29/15 124.0 4.25 5.50
UTX 150529P00125000 P 05/29/15 125.0 5.25 6.55
UTX 150529P00126000 P 05/29/15 126.0 6.15 7.60
UTX 150529P00127000 P 05/29/15 127.0 7.15 8.60
UTX 150529P00128000 P 05/29/15 128.0 8.15 9.60
UTX 150529P00129000 P 05/29/15 129.0 8.45 11.85
UTX 150529P00130000 P 05/29/15 130.0 9.35 12.90
UTX 150529P00131000 P 05/29/15 131.0 10.45 13.85
UTX 150529P00132000 P 05/29/15 132.0 11.35 15.00
UTX 150529P00133000 P 05/29/15 133.0 12.60 16.00
UTX 150529P00134000 P 05/29/15 134.0 13.60 17.00
UTX 150529P00135000 P 05/29/15 135.0 14.60 18.00
UTX 150529P00136000 P 05/29/15 136.0 15.25 19.00
UTX 150529P00140000 P 05/29/15 140.0 19.00 23.05
UTX 150529P00145000 P 05/29/15 145.0 24.20 27.80
UTX 150529P00150000 P 05/29/15 150.0 28.90 33.00
UTX 150529P00155000 P 05/29/15 155.0 34.00 38.00
UTX 150529P00160000 P 05/29/15 160.0 38.90 43.00
UTX 150605C00100000 C 06/05/15 100.0 18.30 19.80
UTX 150605C00102000 C 06/05/15 102.0 16.25 17.80
UTX 150605C00103000 C 06/05/15 103.0 15.25 16.85
UTX 150605C00104000 C 06/05/15 104.0 14.25 15.85
UTX 150605C00105000 C 06/05/15 105.0 13.25 14.85
UTX 150605C00106000 C 06/05/15 106.0 12.25 13.85
UTX 150605C00107000 C 06/05/15 107.0 11.25 12.85
UTX 150605C00108000 C 06/05/15 108.0 10.30 11.85
UTX 150605C00109000 C 06/05/15 109.0 9.50 10.85
UTX 150605C00110000 C 06/05/15 110.0 8.60 9.85
UTX 150605C00111000 C 06/05/15 111.0 7.60 8.85
UTX 150605C00112000 C 06/05/15 112.0 6.65 7.55
UTX 150605C00113000 C 06/05/15 113.0 5.70 6.50
UTX 150605C00114000 C 06/05/15 114.0 4.80 5.45
UTX 150605C00115000 C 06/05/15 115.0 3.90 4.50
UTX 150605C00116000 C 06/05/15 116.0 3.05 3.65
UTX 150605C00117000 C 06/05/15 117.0 2.31 2.69
UTX 150605C00118000 C 06/05/15 118.0 1.63 2.00
UTX 150605C00119000 C 06/05/15 119.0 1.06 1.14
UTX 150605C00120000 C 06/05/15 120.0 0.62 0.69
UTX 150605C00121000 C 06/05/15 121.0 0.32 0.42
UTX 150605C00122000 C 06/05/15 122.0 0.15 0.29
UTX 150605C00123000 C 06/05/15 123.0 0.02 0.19
UTX 150605C00124000 C 06/05/15 124.0 0.01 0.09
UTX 150605C00125000 C 06/05/15 125.0 0.00 0.05
UTX 150605C00126000 C 06/05/15 126.0 0.00 0.04
UTX 150605C00127000 C 06/05/15 127.0 0.00 0.03
UTX 150605C00128000 C 06/05/15 128.0 0.00 0.03
UTX 150605C00129000 C 06/05/15 129.0 0.00 0.03
UTX 150605C00130000 C 06/05/15 130.0 0.00 0.03
UTX 150605C00131000 C 06/05/15 131.0 0.00 0.03
UTX 150605C00135000 C 06/05/15 135.0 0.00 0.02
UTX 150605P00100000 P 06/05/15 100.0 0.00 0.04
UTX 150605P00102000 P 06/05/15 102.0 0.00 0.04
UTX 150605P00103000 P 06/05/15 103.0 0.00 0.05
UTX 150605P00104000 P 06/05/15 104.0 0.00 0.05
UTX 150605P00105000 P 06/05/15 105.0 0.01 0.05
UTX 150605P00106000 P 06/05/15 106.0 0.01 0.07
UTX 150605P00107000 P 06/05/15 107.0 0.01 0.08
UTX 150605P00108000 P 06/05/15 108.0 0.02 0.09
UTX 150605P00109000 P 06/05/15 109.0 0.03 0.12
UTX 150605P00110000 P 06/05/15 110.0 0.04 0.15
UTX 150605P00111000 P 06/05/15 111.0 0.06 0.19
UTX 150605P00112000 P 06/05/15 112.0 0.06 0.18
UTX 150605P00113000 P 06/05/15 113.0 0.08 0.28
UTX 150605P00114000 P 06/05/15 114.0 0.13 0.35
UTX 150605P00115000 P 06/05/15 115.0 0.30 0.35
UTX 150605P00116000 P 06/05/15 116.0 0.45 0.50
UTX 150605P00117000 P 06/05/15 117.0 0.65 0.73
UTX 150605P00118000 P 06/05/15 118.0 0.94 1.03
UTX 150605P00119000 P 06/05/15 119.0 1.36 1.47
UTX 150605P00120000 P 06/05/15 120.0 1.88 2.05
UTX 150605P00121000 P 06/05/15 121.0 2.43 2.76
UTX 150605P00122000 P 06/05/15 122.0 2.96 3.65
UTX 150605P00123000 P 06/05/15 123.0 3.40 4.55
UTX 150605P00124000 P 06/05/15 124.0 4.30 5.50
UTX 150605P00125000 P 06/05/15 125.0 5.25 6.50
UTX 150605P00126000 P 06/05/15 126.0 6.20 7.50
UTX 150605P00127000 P 06/05/15 127.0 7.10 8.65
UTX 150605P00128000 P 06/05/15 128.0 8.10 10.40
UTX 150605P00129000 P 06/05/15 129.0 8.20 11.95
UTX 150605P00130000 P 06/05/15 130.0 9.45 13.00
UTX 150605P00131000 P 06/05/15 131.0 10.35 13.95
UTX 150605P00135000 P 06/05/15 135.0 15.15 16.80
UTX 150612C00100000 C 06/12/15 100.0 18.25 19.85
UTX 150612C00101000 C 06/12/15 101.0 17.25 18.80
UTX 150612C00102000 C 06/12/15 102.0 16.35 17.80
UTX 150612C00103000 C 06/12/15 103.0 15.30 16.80
UTX 150612C00104000 C 06/12/15 104.0 14.30 15.80
UTX 150612C00105000 C 06/12/15 105.0 13.30 14.80
UTX 150612C00106000 C 06/12/15 106.0 12.30 14.20
UTX 150612C00107000 C 06/12/15 107.0 11.30 12.85
UTX 150612C00108000 C 06/12/15 108.0 10.40 11.85
UTX 150612C00109000 C 06/12/15 109.0 9.25 11.10
UTX 150612C00110000 C 06/12/15 110.0 8.65 9.90
UTX 150612C00111000 C 06/12/15 111.0 7.70 8.95
UTX 150612C00112000 C 06/12/15 112.0 6.80 8.00
UTX 150612C00113000 C 06/12/15 113.0 5.85 7.05
UTX 150612C00114000 C 06/12/15 114.0 4.95 6.10
UTX 150612C00115000 C 06/12/15 115.0 4.10 5.20
UTX 150612C00116000 C 06/12/15 116.0 3.30 4.30
UTX 150612C00117000 C 06/12/15 117.0 2.57 3.05
UTX 150612C00118000 C 06/12/15 118.0 1.92 2.34
UTX 150612C00119000 C 06/12/15 119.0 1.35 1.44
UTX 150612C00120000 C 06/12/15 120.0 0.89 0.98
UTX 150612C00121000 C 06/12/15 121.0 0.54 0.62
UTX 150612C00122000 C 06/12/15 122.0 0.30 0.37
UTX 150612C00123000 C 06/12/15 123.0 0.11 0.38
UTX 150612C00124000 C 06/12/15 124.0 0.03 0.19
UTX 150612C00125000 C 06/12/15 125.0 0.02 0.13
UTX 150612C00126000 C 06/12/15 126.0 0.01 0.07
UTX 150612C00127000 C 06/12/15 127.0 0.00 0.05
UTX 150612C00128000 C 06/12/15 128.0 0.00 0.04
UTX 150612C00129000 C 06/12/15 129.0 0.00 0.04
UTX 150612C00130000 C 06/12/15 130.0 0.00 0.03
UTX 150612C00135000 C 06/12/15 135.0 0.00 0.03
UTX 150612P00100000 P 06/12/15 100.0 0.00 0.05
UTX 150612P00101000 P 06/12/15 101.0 0.00 0.06
UTX 150612P00102000 P 06/12/15 102.0 0.01 0.07
UTX 150612P00103000 P 06/12/15 103.0 0.01 0.08
UTX 150612P00104000 P 06/12/15 104.0 0.02 0.10
UTX 150612P00105000 P 06/12/15 105.0 0.03 0.11
UTX 150612P00106000 P 06/12/15 106.0 0.02 0.13
UTX 150612P00107000 P 06/12/15 107.0 0.04 0.13
UTX 150612P00108000 P 06/12/15 108.0 0.05 0.16
UTX 150612P00109000 P 06/12/15 109.0 0.06 0.23
UTX 150612P00110000 P 06/12/15 110.0 0.07 0.25
UTX 150612P00111000 P 06/12/15 111.0 0.09 0.30
UTX 150612P00112000 P 06/12/15 112.0 0.13 0.33
UTX 150612P00113000 P 06/12/15 113.0 0.16 0.45
UTX 150612P00114000 P 06/12/15 114.0 0.36 0.41
UTX 150612P00115000 P 06/12/15 115.0 0.48 0.55
UTX 150612P00116000 P 06/12/15 116.0 0.66 0.73
UTX 150612P00117000 P 06/12/15 117.0 0.92 0.99
UTX 150612P00118000 P 06/12/15 118.0 1.24 1.33
UTX 150612P00119000 P 06/12/15 119.0 1.66 1.76
UTX 150612P00120000 P 06/12/15 120.0 2.17 2.31
UTX 150612P00121000 P 06/12/15 121.0 2.59 2.97
UTX 150612P00122000 P 06/12/15 122.0 3.15 3.80
UTX 150612P00123000 P 06/12/15 123.0 3.90 4.65
UTX 150612P00124000 P 06/12/15 124.0 4.40 5.55
UTX 150612P00125000 P 06/12/15 125.0 5.30 6.55
UTX 150612P00126000 P 06/12/15 126.0 6.25 7.50
UTX 150612P00127000 P 06/12/15 127.0 7.25 8.50
UTX 150612P00128000 P 06/12/15 128.0 8.25 9.50
UTX 150612P00129000 P 06/12/15 129.0 8.45 11.35
UTX 150612P00130000 P 06/12/15 130.0 9.35 12.90
UTX 150612P00135000 P 06/12/15 135.0 15.00 16.80
UTX 150619C00060000 C 06/19/15 60.0 57.10 61.00
UTX 150619C00065000 C 06/19/15 65.0 52.15 56.10
UTX 150619C00070000 C 06/19/15 70.0 47.10 51.00
UTX 150619C00075000 C 06/19/15 75.0 42.10 45.70
UTX 150619C00080000 C 06/19/15 80.0 37.10 40.80
UTX 150619C00085000 C 06/19/15 85.0 32.15 35.75
UTX 150619C00090000 C 06/19/15 90.0 27.15 30.75
UTX 150619C00095000 C 06/19/15 95.0 22.15 25.60
UTX 150619C00100000 C 06/19/15 100.0 18.10 19.85
UTX 150619C00104000 C 06/19/15 104.0 14.40 15.80
UTX 150619C00105000 C 06/19/15 105.0 13.60 14.85
UTX 150619C00106000 C 06/19/15 106.0 12.60 13.85
UTX 150619C00107000 C 06/19/15 107.0 11.60 12.85
UTX 150619C00108000 C 06/19/15 108.0 10.65 11.90
UTX 150619C00109000 C 06/19/15 109.0 9.65 10.95
UTX 150619C00110000 C 06/19/15 110.0 8.75 9.95
UTX 150619C00111000 C 06/19/15 111.0 7.80 9.00
UTX 150619C00112000 C 06/19/15 112.0 6.90 8.05
UTX 150619C00113000 C 06/19/15 113.0 6.00 7.10
UTX 150619C00114000 C 06/19/15 114.0 5.15 6.20
UTX 150619C00115000 C 06/19/15 115.0 4.30 5.00
UTX 150619C00116000 C 06/19/15 116.0 3.55 4.05
UTX 150619C00117000 C 06/19/15 117.0 2.83 2.96
UTX 150619C00118000 C 06/19/15 118.0 2.20 2.29
UTX 150619C00119000 C 06/19/15 119.0 1.63 1.71
UTX 150619C00120000 C 06/19/15 120.0 1.15 1.24
UTX 150619C00121000 C 06/19/15 121.0 0.77 0.84
UTX 150619C00122000 C 06/19/15 122.0 0.49 0.55
UTX 150619C00123000 C 06/19/15 123.0 0.29 0.39
UTX 150619C00124000 C 06/19/15 124.0 0.16 0.24
UTX 150619C00125000 C 06/19/15 125.0 0.10 0.13
UTX 150619C00126000 C 06/19/15 126.0 0.04 0.13
UTX 150619C00127000 C 06/19/15 127.0 0.02 0.09
UTX 150619C00128000 C 06/19/15 128.0 0.01 0.06
UTX 150619C00129000 C 06/19/15 129.0 0.00 0.04
UTX 150619C00130000 C 06/19/15 130.0 0.00 0.03
UTX 150619C00131000 C 06/19/15 131.0 0.00 0.03
UTX 150619C00132000 C 06/19/15 132.0 0.00 0.03
UTX 150619C00133000 C 06/19/15 133.0 0.00 0.03
UTX 150619C00135000 C 06/19/15 135.0 0.00 0.03
UTX 150619C00140000 C 06/19/15 140.0 0.00 0.03
UTX 150619C00145000 C 06/19/15 145.0 0.00 0.03
UTX 150619C00150000 C 06/19/15 150.0 0.00 0.03
UTX 150619C00155000 C 06/19/15 155.0 0.00 0.03
UTX 150619C00160000 C 06/19/15 160.0 0.00 0.03
UTX 150619C00165000 C 06/19/15 165.0 0.00 0.03
UTX 150619C00170000 C 06/19/15 170.0 0.00 0.03
UTX 150619C00175000 C 06/19/15 175.0 0.00 0.03
UTX 150619P00060000 P 06/19/15 60.0 0.00 0.03
UTX 150619P00065000 P 06/19/15 65.0 0.00 0.01
UTX 150619P00070000 P 06/19/15 70.0 0.00 0.01
UTX 150619P00075000 P 06/19/15 75.0 0.00 0.01
UTX 150619P00080000 P 06/19/15 80.0 0.00 0.01
UTX 150619P00085000 P 06/19/15 85.0 0.00 0.01
UTX 150619P00090000 P 06/19/15 90.0 0.00 0.04
UTX 150619P00095000 P 06/19/15 95.0 0.00 0.02
UTX 150619P00100000 P 06/19/15 100.0 0.02 0.03
UTX 150619P00104000 P 06/19/15 104.0 0.05 0.08
UTX 150619P00105000 P 06/19/15 105.0 0.06 0.10
UTX 150619P00106000 P 06/19/15 106.0 0.07 0.13
UTX 150619P00107000 P 06/19/15 107.0 0.09 0.13
UTX 150619P00108000 P 06/19/15 108.0 0.11 0.15
UTX 150619P00109000 P 06/19/15 109.0 0.14 0.18
UTX 150619P00110000 P 06/19/15 110.0 0.18 0.22
UTX 150619P00111000 P 06/19/15 111.0 0.22 0.28
UTX 150619P00112000 P 06/19/15 112.0 0.29 0.37
UTX 150619P00113000 P 06/19/15 113.0 0.38 0.46
UTX 150619P00114000 P 06/19/15 114.0 0.50 0.59
UTX 150619P00115000 P 06/19/15 115.0 0.67 0.75
UTX 150619P00116000 P 06/19/15 116.0 0.89 0.97
UTX 150619P00117000 P 06/19/15 117.0 1.17 1.24
UTX 150619P00118000 P 06/19/15 118.0 1.51 1.58
UTX 150619P00119000 P 06/19/15 119.0 1.96 2.02
UTX 150619P00120000 P 06/19/15 120.0 2.40 2.55
UTX 150619P00121000 P 06/19/15 121.0 3.00 3.20
UTX 150619P00122000 P 06/19/15 122.0 3.75 3.90
UTX 150619P00123000 P 06/19/15 123.0 3.90 4.80
UTX 150619P00124000 P 06/19/15 124.0 4.55 5.65
UTX 150619P00125000 P 06/19/15 125.0 5.40 6.60
UTX 150619P00126000 P 06/19/15 126.0 6.35 7.55
UTX 150619P00127000 P 06/19/15 127.0 7.30 8.50
UTX 150619P00128000 P 06/19/15 128.0 8.30 9.50
UTX 150619P00129000 P 06/19/15 129.0 9.10 11.85
UTX 150619P00130000 P 06/19/15 130.0 9.70 12.05
UTX 150619P00131000 P 06/19/15 131.0 10.45 13.85
UTX 150619P00132000 P 06/19/15 132.0 11.95 14.05
UTX 150619P00133000 P 06/19/15 133.0 12.25 15.85
UTX 150619P00135000 P 06/19/15 135.0 14.70 17.05
UTX 150619P00140000 P 06/19/15 140.0 19.25 22.95
UTX 150619P00145000 P 06/19/15 145.0 24.25 27.90
UTX 150619P00150000 P 06/19/15 150.0 29.20 32.90
UTX 150619P00155000 P 06/19/15 155.0 34.25 37.85
UTX 150619P00160000 P 06/19/15 160.0 39.20 42.90
UTX 150619P00165000 P 06/19/15 165.0 44.25 47.85
UTX 150619P00170000 P 06/19/15 170.0 49.25 52.85
UTX 150619P00175000 P 06/19/15 175.0 54.20 57.90
UTX 150626C00095000 C 06/26/15 95.0 23.15 25.05
UTX 150626C00100000 C 06/26/15 100.0 18.35 19.85
UTX 150626C00101000 C 06/26/15 101.0 17.40 19.25
UTX 150626C00102000 C 06/26/15 102.0 16.40 18.05
UTX 150626C00103000 C 06/26/15 103.0 15.40 16.90
UTX 150626C00104000 C 06/26/15 104.0 14.45 16.10
UTX 150626C00105000 C 06/26/15 105.0 13.45 15.15
UTX 150626C00106000 C 06/26/15 106.0 12.45 13.95
UTX 150626C00107000 C 06/26/15 107.0 11.50 13.15
UTX 150626C00108000 C 06/26/15 108.0 10.55 12.25
UTX 150626C00109000 C 06/26/15 109.0 9.80 11.65
UTX 150626C00110000 C 06/26/15 110.0 8.90 10.10
UTX 150626C00111000 C 06/26/15 111.0 8.00 9.15
UTX 150626C00112000 C 06/26/15 112.0 7.10 8.15
UTX 150626C00113000 C 06/26/15 113.0 6.15 7.30
UTX 150626C00114000 C 06/26/15 114.0 5.35 6.40
UTX 150626C00115000 C 06/26/15 115.0 4.60 5.55
UTX 150626C00116000 C 06/26/15 116.0 3.80 4.30
UTX 150626C00117000 C 06/26/15 117.0 3.10 3.60
UTX 150626C00118000 C 06/26/15 118.0 2.48 2.95
UTX 150626C00119000 C 06/26/15 119.0 1.91 2.01
UTX 150626C00120000 C 06/26/15 120.0 1.42 1.61
UTX 150626C00121000 C 06/26/15 121.0 1.02 1.43
UTX 150626C00122000 C 06/26/15 122.0 0.70 0.85
UTX 150626C00123000 C 06/26/15 123.0 0.45 0.55
UTX 150626C00124000 C 06/26/15 124.0 0.20 0.56
UTX 150626C00125000 C 06/26/15 125.0 0.10 0.37
UTX 150626C00126000 C 06/26/15 126.0 0.04 0.26
UTX 150626C00127000 C 06/26/15 127.0 0.02 0.17
UTX 150626C00128000 C 06/26/15 128.0 0.02 0.11
UTX 150626C00129000 C 06/26/15 129.0 0.00 0.07
UTX 150626C00130000 C 06/26/15 130.0 0.00 0.05
UTX 150626C00135000 C 06/26/15 135.0 0.00 0.03
UTX 150626P00095000 P 06/26/15 95.0 0.01 0.06
UTX 150626P00100000 P 06/26/15 100.0 0.04 0.12
UTX 150626P00101000 P 06/26/15 101.0 0.05 0.13
UTX 150626P00102000 P 06/26/15 102.0 0.05 0.14
UTX 150626P00103000 P 06/26/15 103.0 0.07 0.13
UTX 150626P00104000 P 06/26/15 104.0 0.08 0.13
UTX 150626P00105000 P 06/26/15 105.0 0.10 0.15
UTX 150626P00106000 P 06/26/15 106.0 0.12 0.19
UTX 150626P00107000 P 06/26/15 107.0 0.13 0.30
UTX 150626P00108000 P 06/26/15 108.0 0.12 0.35
UTX 150626P00109000 P 06/26/15 109.0 0.13 0.41
UTX 150626P00110000 P 06/26/15 110.0 0.21 0.47
UTX 150626P00111000 P 06/26/15 111.0 0.23 0.55
UTX 150626P00112000 P 06/26/15 112.0 0.41 0.64
UTX 150626P00113000 P 06/26/15 113.0 0.52 0.74
UTX 150626P00114000 P 06/26/15 114.0 0.66 0.87
UTX 150626P00115000 P 06/26/15 115.0 0.82 1.03
UTX 150626P00116000 P 06/26/15 116.0 1.09 1.21
UTX 150626P00117000 P 06/26/15 117.0 1.34 1.51
UTX 150626P00118000 P 06/26/15 118.0 1.69 1.86
UTX 150626P00119000 P 06/26/15 119.0 2.19 2.30
UTX 150626P00120000 P 06/26/15 120.0 2.54 2.81
UTX 150626P00121000 P 06/26/15 121.0 2.96 3.45
UTX 150626P00122000 P 06/26/15 122.0 3.65 4.10
UTX 150626P00123000 P 06/26/15 123.0 3.90 4.95
UTX 150626P00124000 P 06/26/15 124.0 4.65 5.75
UTX 150626P00125000 P 06/26/15 125.0 5.50 6.70
UTX 150626P00126000 P 06/26/15 126.0 6.35 7.60
UTX 150626P00127000 P 06/26/15 127.0 7.25 8.55
UTX 150626P00128000 P 06/26/15 128.0 8.20 9.50
UTX 150626P00129000 P 06/26/15 129.0 8.65 10.60
UTX 150626P00130000 P 06/26/15 130.0 10.10 11.75
UTX 150626P00135000 P 06/26/15 135.0 15.20 16.80
UTX 150702C00105000 C 07/02/15 105.0 13.45 14.95
UTX 150702C00106000 C 07/02/15 106.0 12.50 13.95
UTX 150702C00107000 C 07/02/15 107.0 11.50 13.05
UTX 150702C00108000 C 07/02/15 108.0 10.55 12.25
UTX 150702C00109000 C 07/02/15 109.0 9.70 11.25
UTX 150702C00110000 C 07/02/15 110.0 8.80 10.35
UTX 150702C00111000 C 07/02/15 111.0 8.10 9.20
UTX 150702C00112000 C 07/02/15 112.0 7.20 8.30
UTX 150702C00113000 C 07/02/15 113.0 6.35 7.40
UTX 150702C00114000 C 07/02/15 114.0 5.50 6.50
UTX 150702C00115000 C 07/02/15 115.0 4.75 5.25
UTX 150702C00116000 C 07/02/15 116.0 4.00 4.50
UTX 150702C00117000 C 07/02/15 117.0 3.30 3.80
UTX 150702C00118000 C 07/02/15 118.0 2.67 3.15
UTX 150702C00119000 C 07/02/15 119.0 2.11 2.20
UTX 150702C00120000 C 07/02/15 120.0 1.62 1.93
UTX 150702C00121000 C 07/02/15 121.0 1.19 1.35
UTX 150702C00122000 C 07/02/15 122.0 0.86 1.07
UTX 150702C00123000 C 07/02/15 123.0 0.60 0.76
UTX 150702C00124000 C 07/02/15 124.0 0.39 0.70
UTX 150702C00125000 C 07/02/15 125.0 0.17 0.51
UTX 150702C00126000 C 07/02/15 126.0 0.08 0.33
UTX 150702C00127000 C 07/02/15 127.0 0.03 0.23
UTX 150702C00128000 C 07/02/15 128.0 0.03 0.14
UTX 150702C00129000 C 07/02/15 129.0 0.01 0.11
UTX 150702C00130000 C 07/02/15 130.0 0.00 0.08
UTX 150702C00131000 C 07/02/15 131.0 0.00 0.05
UTX 150702C00132000 C 07/02/15 132.0 0.00 0.04
UTX 150702C00133000 C 07/02/15 133.0 0.00 0.04
UTX 150702C00134000 C 07/02/15 134.0 0.00 0.03
UTX 150702C00150000 C 07/02/15 150.0 0.00 0.03
UTX 150702C00155000 C 07/02/15 155.0 0.00 0.02
UTX 150702P00105000 P 07/02/15 105.0 0.13 0.25
UTX 150702P00106000 P 07/02/15 106.0 0.14 0.34
UTX 150702P00107000 P 07/02/15 107.0 0.12 0.38
UTX 150702P00108000 P 07/02/15 108.0 0.15 0.43
UTX 150702P00109000 P 07/02/15 109.0 0.19 0.51
UTX 150702P00110000 P 07/02/15 110.0 0.24 0.59
UTX 150702P00111000 P 07/02/15 111.0 0.31 0.67
UTX 150702P00112000 P 07/02/15 112.0 0.45 0.77
UTX 150702P00113000 P 07/02/15 113.0 0.60 0.90
UTX 150702P00114000 P 07/02/15 114.0 0.74 1.04
UTX 150702P00115000 P 07/02/15 115.0 0.93 1.26
UTX 150702P00116000 P 07/02/15 116.0 1.16 1.50
UTX 150702P00117000 P 07/02/15 117.0 1.50 1.69
UTX 150702P00118000 P 07/02/15 118.0 1.78 2.07
UTX 150702P00119000 P 07/02/15 119.0 2.19 2.50
UTX 150702P00120000 P 07/02/15 120.0 2.69 3.05
UTX 150702P00121000 P 07/02/15 121.0 3.15 3.65
UTX 150702P00122000 P 07/02/15 122.0 3.80 4.30
UTX 150702P00123000 P 07/02/15 123.0 4.45 5.05
UTX 150702P00124000 P 07/02/15 124.0 4.80 5.85
UTX 150702P00125000 P 07/02/15 125.0 5.60 6.80
UTX 150702P00126000 P 07/02/15 126.0 6.50 7.65
UTX 150702P00127000 P 07/02/15 127.0 7.35 8.60
UTX 150702P00128000 P 07/02/15 128.0 8.30 9.55
UTX 150702P00129000 P 07/02/15 129.0 9.25 10.70
UTX 150702P00130000 P 07/02/15 130.0 10.25 11.80
UTX 150702P00131000 P 07/02/15 131.0 11.25 12.80
UTX 150702P00132000 P 07/02/15 132.0 12.25 13.80
UTX 150702P00133000 P 07/02/15 133.0 12.80 14.80
UTX 150702P00134000 P 07/02/15 134.0 13.65 16.40
UTX 150702P00150000 P 07/02/15 150.0 29.20 33.15
UTX 150702P00155000 P 07/02/15 155.0 35.10 37.00
UTX 150717C00060000 C 07/17/15 60.0 57.10 60.85
UTX 150717C00065000 C 07/17/15 65.0 52.10 55.85
UTX 150717C00070000 C 07/17/15 70.0 47.15 50.85
UTX 150717C00075000 C 07/17/15 75.0 42.20 45.75
UTX 150717C00080000 C 07/17/15 80.0 37.15 40.85
UTX 150717C00085000 C 07/17/15 85.0 32.20 35.75
UTX 150717C00090000 C 07/17/15 90.0 28.05 29.95
UTX 150717C00095000 C 07/17/15 95.0 23.60 25.00
UTX 150717C00100000 C 07/17/15 100.0 18.70 20.05
UTX 150717C00105000 C 07/17/15 105.0 13.85 15.05
UTX 150717C00110000 C 07/17/15 110.0 9.20 10.35
UTX 150717C00115000 C 07/17/15 115.0 5.10 5.65
UTX 150717C00120000 C 07/17/15 120.0 2.04 2.11
UTX 150717C00125000 C 07/17/15 125.0 0.49 0.54
UTX 150717C00130000 C 07/17/15 130.0 0.06 0.13
UTX 150717C00135000 C 07/17/15 135.0 0.00 0.04
UTX 150717C00140000 C 07/17/15 140.0 0.00 0.03
UTX 150717C00145000 C 07/17/15 145.0 0.00 0.03
UTX 150717C00150000 C 07/17/15 150.0 0.00 0.03
UTX 150717C00155000 C 07/17/15 155.0 0.00 0.03
UTX 150717C00160000 C 07/17/15 160.0 0.00 0.02
UTX 150717C00165000 C 07/17/15 165.0 0.00 0.02
UTX 150717C00170000 C 07/17/15 170.0 0.00 0.02
UTX 150717C00175000 C 07/17/15 175.0 0.00 0.02
UTX 150717P00060000 P 07/17/15 60.0 0.00 0.02
UTX 150717P00065000 P 07/17/15 65.0 0.00 0.02
UTX 150717P00070000 P 07/17/15 70.0 0.00 0.02
UTX 150717P00075000 P 07/17/15 75.0 0.00 0.03
UTX 150717P00080000 P 07/17/15 80.0 0.00 0.03
UTX 150717P00085000 P 07/17/15 85.0 0.01 0.03
UTX 150717P00090000 P 07/17/15 90.0 0.04 0.06
UTX 150717P00095000 P 07/17/15 95.0 0.08 0.13
UTX 150717P00100000 P 07/17/15 100.0 0.12 0.15
UTX 150717P00105000 P 07/17/15 105.0 0.26 0.29
UTX 150717P00110000 P 07/17/15 110.0 0.61 0.62
UTX 150717P00115000 P 07/17/15 115.0 1.42 1.48
UTX 150717P00120000 P 07/17/15 120.0 3.20 3.40
UTX 150717P00125000 P 07/17/15 125.0 5.90 6.95
UTX 150717P00130000 P 07/17/15 130.0 9.80 11.60
UTX 150717P00135000 P 07/17/15 135.0 15.20 16.80
UTX 150717P00140000 P 07/17/15 140.0 19.20 22.90
UTX 150717P00145000 P 07/17/15 145.0 24.20 27.90
UTX 150717P00150000 P 07/17/15 150.0 29.20 32.90
UTX 150717P00155000 P 07/17/15 155.0 34.20 37.90
UTX 150717P00160000 P 07/17/15 160.0 39.30 42.90
UTX 150717P00165000 P 07/17/15 165.0 44.30 47.90
UTX 150717P00170000 P 07/17/15 170.0 49.20 52.90
UTX 150717P00175000 P 07/17/15 175.0 54.20 57.90
UTX 150821C00060000 C 08/21/15 60.0 57.00 61.05
UTX 150821C00065000 C 08/21/15 65.0 52.00 56.05
UTX 150821C00070000 C 08/21/15 70.0 47.00 51.15
UTX 150821C00075000 C 08/21/15 75.0 42.25 45.80
UTX 150821C00080000 C 08/21/15 80.0 38.15 40.00
UTX 150821C00085000 C 08/21/15 85.0 33.15 35.10
UTX 150821C00090000 C 08/21/15 90.0 28.20 30.10
UTX 150821C00095000 C 08/21/15 95.0 23.35 25.15
UTX 150821C00100000 C 08/21/15 100.0 18.70 20.10
UTX 150821C00105000 C 08/21/15 105.0 13.90 15.40
UTX 150821C00110000 C 08/21/15 110.0 9.75 10.80
UTX 150821C00115000 C 08/21/15 115.0 5.85 6.05
UTX 150821C00120000 C 08/21/15 120.0 2.87 2.98
UTX 150821C00125000 C 08/21/15 125.0 1.08 1.16
UTX 150821C00130000 C 08/21/15 130.0 0.30 0.37
UTX 150821C00135000 C 08/21/15 135.0 0.07 0.12
UTX 150821C00140000 C 08/21/15 140.0 0.01 0.07
UTX 150821C00145000 C 08/21/15 145.0 0.00 0.04
UTX 150821C00150000 C 08/21/15 150.0 0.00 0.03
UTX 150821C00155000 C 08/21/15 155.0 0.00 0.03
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 0.05
UTX 150821P00070000 P 08/21/15 70.0 0.00 0.06
UTX 150821P00075000 P 08/21/15 75.0 0.02 0.07
UTX 150821P00080000 P 08/21/15 80.0 0.05 0.09
UTX 150821P00085000 P 08/21/15 85.0 0.07 0.13
UTX 150821P00090000 P 08/21/15 90.0 0.12 0.15
UTX 150821P00095000 P 08/21/15 95.0 0.20 0.24
UTX 150821P00100000 P 08/21/15 100.0 0.36 0.40
UTX 150821P00105000 P 08/21/15 105.0 0.67 0.73
UTX 150821P00110000 P 08/21/15 110.0 1.26 1.36
UTX 150821P00115000 P 08/21/15 115.0 2.40 2.54
UTX 150821P00120000 P 08/21/15 120.0 4.45 4.65
UTX 150821P00125000 P 08/21/15 125.0 7.70 7.95
UTX 150821P00130000 P 08/21/15 130.0 11.10 12.70
UTX 150821P00135000 P 08/21/15 135.0 15.85 17.35
UTX 150821P00140000 P 08/21/15 140.0 19.85 23.40
UTX 150821P00145000 P 08/21/15 145.0 24.35 28.65
UTX 150821P00150000 P 08/21/15 150.0 29.50 33.70
UTX 150821P00155000 P 08/21/15 155.0 34.65 38.50
UTX 150821P00160000 P 08/21/15 160.0 39.40 43.55
UTX 150821P00165000 P 08/21/15 165.0 44.40 48.60
UTX 150821P00170000 P 08/21/15 170.0 49.40 53.65
UTX 150821P00175000 P 08/21/15 175.0 54.70 58.40
UTX 151120C00060000 C 11/20/15 60.0 57.00 61.15
UTX 151120C00065000 C 11/20/15 65.0 51.75 55.80
UTX 151120C00070000 C 11/20/15 70.0 47.25 50.80
UTX 151120C00075000 C 11/20/15 75.0 42.00 46.15
UTX 151120C00080000 C 11/20/15 80.0 36.85 40.75
UTX 151120C00085000 C 11/20/15 85.0 31.85 35.80
UTX 151120C00090000 C 11/20/15 90.0 27.50 30.95
UTX 151120C00095000 C 11/20/15 95.0 23.60 25.45
UTX 151120C00100000 C 11/20/15 100.0 19.10 20.60
UTX 151120C00105000 C 11/20/15 105.0 14.65 16.15
UTX 151120C00110000 C 11/20/15 110.0 10.90 12.00
UTX 151120C00115000 C 11/20/15 115.0 7.40 7.60
UTX 151120C00120000 C 11/20/15 120.0 4.55 4.65
UTX 151120C00125000 C 11/20/15 125.0 2.53 2.64
UTX 151120C00130000 C 11/20/15 130.0 1.26 1.34
UTX 151120C00135000 C 11/20/15 135.0 0.56 0.62
UTX 151120C00140000 C 11/20/15 140.0 0.24 0.27
UTX 151120C00145000 C 11/20/15 145.0 0.09 0.12
UTX 151120C00150000 C 11/20/15 150.0 0.03 0.08
UTX 151120C00155000 C 11/20/15 155.0 0.01 0.08
UTX 151120C00160000 C 11/20/15 160.0 0.00 0.06
UTX 151120C00165000 C 11/20/15 165.0 0.00 0.05
UTX 151120C00170000 C 11/20/15 170.0 0.00 0.04
UTX 151120C00175000 C 11/20/15 175.0 0.00 0.04
UTX 151120C00180000 C 11/20/15 180.0 0.00 0.04
UTX 151120P00060000 P 11/20/15 60.0 0.05 0.10
UTX 151120P00065000 P 11/20/15 65.0 0.08 0.15
UTX 151120P00070000 P 11/20/15 70.0 0.11 0.23
UTX 151120P00075000 P 11/20/15 75.0 0.17 0.28
UTX 151120P00080000 P 11/20/15 80.0 0.25 0.37
UTX 151120P00085000 P 11/20/15 85.0 0.37 0.46
UTX 151120P00090000 P 11/20/15 90.0 0.54 0.65
UTX 151120P00095000 P 11/20/15 95.0 0.79 0.89
UTX 151120P00100000 P 11/20/15 100.0 1.18 1.28
UTX 151120P00105000 P 11/20/15 105.0 1.80 1.91
UTX 151120P00110000 P 11/20/15 110.0 2.80 2.92
UTX 151120P00115000 P 11/20/15 115.0 4.30 4.50
UTX 151120P00120000 P 11/20/15 120.0 6.55 6.70
UTX 151120P00125000 P 11/20/15 125.0 9.55 9.75
UTX 151120P00130000 P 11/20/15 130.0 13.30 13.55
UTX 151120P00135000 P 11/20/15 135.0 16.80 18.40
UTX 151120P00140000 P 11/20/15 140.0 21.20 23.25
UTX 151120P00145000 P 11/20/15 145.0 24.95 29.00
UTX 151120P00150000 P 11/20/15 150.0 29.90 33.85
UTX 151120P00155000 P 11/20/15 155.0 34.90 38.75
UTX 151120P00160000 P 11/20/15 160.0 39.85 44.00
UTX 151120P00165000 P 11/20/15 165.0 44.80 49.00
UTX 151120P00170000 P 11/20/15 170.0 49.85 54.00
UTX 151120P00175000 P 11/20/15 175.0 54.85 59.00
UTX 151120P00180000 P 11/20/15 180.0 59.75 63.95
UTX 160115C00050000 C 01/15/16 50.0 67.00 71.10
UTX 160115C00055000 C 01/15/16 55.0 62.20 66.15
UTX 160115C00060000 C 01/15/16 60.0 57.80 61.15
UTX 160115C00065000 C 01/15/16 65.0 52.25 56.05
UTX 160115C00070000 C 01/15/16 70.0 48.15 51.15
UTX 160115C00075000 C 01/15/16 75.0 43.20 45.70
UTX 160115C00080000 C 01/15/16 80.0 38.30 40.30
UTX 160115C00085000 C 01/15/16 85.0 33.45 36.10
UTX 160115C00090000 C 01/15/16 90.0 28.60 30.50
UTX 160115C00095000 C 01/15/16 95.0 23.85 25.75
UTX 160115C00097500 C 01/15/16 97.5 21.50 23.40
UTX 160115C00100000 C 01/15/16 100.0 19.80 20.95
UTX 160115C00105000 C 01/15/16 105.0 15.25 16.35
UTX 160115C00110000 C 01/15/16 110.0 11.65 11.85
UTX 160115C00115000 C 01/15/16 115.0 8.30 8.45
UTX 160115C00120000 C 01/15/16 120.0 5.50 5.65
UTX 160115C00125000 C 01/15/16 125.0 3.40 3.55
UTX 160115C00130000 C 01/15/16 130.0 1.98 2.11
UTX 160115C00135000 C 01/15/16 135.0 1.08 1.17
UTX 160115C00140000 C 01/15/16 140.0 0.56 0.61
UTX 160115C00145000 C 01/15/16 145.0 0.28 0.31
UTX 160115C00150000 C 01/15/16 150.0 0.13 0.16
UTX 160115C00155000 C 01/15/16 155.0 0.06 0.11
UTX 160115C00160000 C 01/15/16 160.0 0.02 0.08
UTX 160115C00165000 C 01/15/16 165.0 0.00 0.08
UTX 160115C00170000 C 01/15/16 170.0 0.00 0.07
UTX 160115C00175000 C 01/15/16 175.0 0.00 0.05
UTX 160115P00050000 P 01/15/16 50.0 0.06 0.10
UTX 160115P00055000 P 01/15/16 55.0 0.08 0.14
UTX 160115P00060000 P 01/15/16 60.0 0.12 0.20
UTX 160115P00065000 P 01/15/16 65.0 0.17 0.26
UTX 160115P00070000 P 01/15/16 70.0 0.24 0.35
UTX 160115P00075000 P 01/15/16 75.0 0.33 0.45
UTX 160115P00080000 P 01/15/16 80.0 0.46 0.57
UTX 160115P00085000 P 01/15/16 85.0 0.67 0.75
UTX 160115P00090000 P 01/15/16 90.0 0.92 1.00
UTX 160115P00095000 P 01/15/16 95.0 1.25 1.34
UTX 160115P00097500 P 01/15/16 97.5 1.50 1.58
UTX 160115P00100000 P 01/15/16 100.0 1.77 1.87
UTX 160115P00105000 P 01/15/16 105.0 2.51 2.65
UTX 160115P00110000 P 01/15/16 110.0 3.65 3.90
UTX 160115P00115000 P 01/15/16 115.0 5.30 5.50
UTX 160115P00120000 P 01/15/16 120.0 7.50 7.75
UTX 160115P00125000 P 01/15/16 125.0 10.45 10.65
UTX 160115P00130000 P 01/15/16 130.0 14.00 14.25
UTX 160115P00135000 P 01/15/16 135.0 17.25 18.85
UTX 160115P00140000 P 01/15/16 140.0 21.65 23.55
UTX 160115P00145000 P 01/15/16 145.0 25.65 29.05
UTX 160115P00150000 P 01/15/16 150.0 31.10 33.85
UTX 160115P00155000 P 01/15/16 155.0 35.35 38.90
UTX 160115P00160000 P 01/15/16 160.0 39.85 43.65
UTX 160115P00165000 P 01/15/16 165.0 44.85 48.80
UTX 160115P00170000 P 01/15/16 170.0 49.80 54.00
UTX 160115P00175000 P 01/15/16 175.0 54.80 59.00
UTX 170120C00050000 C 01/20/17 50.0 66.50 71.45
UTX 170120C00055000 C 01/20/17 55.0 61.55 66.50
UTX 170120C00060000 C 01/20/17 60.0 56.70 61.25
UTX 170120C00065000 C 01/20/17 65.0 51.60 56.30
UTX 170120C00070000 C 01/20/17 70.0 46.50 51.40
UTX 170120C00075000 C 01/20/17 75.0 42.00 46.50
UTX 170120C00080000 C 01/20/17 80.0 37.90 41.90
UTX 170120C00085000 C 01/20/17 85.0 33.35 37.20
UTX 170120C00090000 C 01/20/17 90.0 29.05 32.90
UTX 170120C00095000 C 01/20/17 95.0 25.05 28.85
UTX 170120C00100000 C 01/20/17 100.0 22.15 23.80
UTX 170120C00105000 C 01/20/17 105.0 18.85 20.05
UTX 170120C00110000 C 01/20/17 110.0 15.85 16.15
UTX 170120C00115000 C 01/20/17 115.0 13.00 13.20
UTX 170120C00120000 C 01/20/17 120.0 10.45 10.65
UTX 170120C00125000 C 01/20/17 125.0 8.20 8.45
UTX 170120C00130000 C 01/20/17 130.0 6.35 6.60
UTX 170120C00135000 C 01/20/17 135.0 4.85 5.10
UTX 170120C00140000 C 01/20/17 140.0 3.70 3.90
UTX 170120C00145000 C 01/20/17 145.0 2.72 2.95
UTX 170120C00150000 C 01/20/17 150.0 2.04 2.22
UTX 170120C00155000 C 01/20/17 155.0 1.48 1.68
UTX 170120C00160000 C 01/20/17 160.0 1.05 1.26
UTX 170120C00165000 C 01/20/17 165.0 0.74 0.97
UTX 170120C00170000 C 01/20/17 170.0 0.52 0.75
UTX 170120C00175000 C 01/20/17 175.0 0.34 0.59
UTX 170120P00050000 P 01/20/17 50.0 0.40 0.64
UTX 170120P00055000 P 01/20/17 55.0 0.55 0.80
UTX 170120P00060000 P 01/20/17 60.0 0.74 1.00
UTX 170120P00065000 P 01/20/17 65.0 0.98 1.27
UTX 170120P00070000 P 01/20/17 70.0 1.28 1.63
UTX 170120P00075000 P 01/20/17 75.0 1.66 2.00
UTX 170120P00080000 P 01/20/17 80.0 2.14 2.47
UTX 170120P00085000 P 01/20/17 85.0 2.75 3.05
UTX 170120P00090000 P 01/20/17 90.0 3.50 3.80
UTX 170120P00095000 P 01/20/17 95.0 4.45 4.95
UTX 170120P00100000 P 01/20/17 100.0 5.65 6.20
UTX 170120P00105000 P 01/20/17 105.0 7.10 7.45
UTX 170120P00110000 P 01/20/17 110.0 8.90 9.25
UTX 170120P00115000 P 01/20/17 115.0 10.90 11.30
UTX 170120P00120000 P 01/20/17 120.0 13.50 13.75
UTX 170120P00125000 P 01/20/17 125.0 16.20 16.70
UTX 170120P00130000 P 01/20/17 130.0 19.35 19.80
UTX 170120P00135000 P 01/20/17 135.0 22.85 23.30
UTX 170120P00140000 P 01/20/17 140.0 26.55 27.10
UTX 170120P00145000 P 01/20/17 145.0 28.75 32.55
UTX 170120P00150000 P 01/20/17 150.0 33.00 36.75
UTX 170120P00155000 P 01/20/17 155.0 37.40 41.10
UTX 170120P00160000 P 01/20/17 160.0 41.95 45.60
UTX 170120P00165000 P 01/20/17 165.0 46.60 50.10
UTX 170120P00170000 P 01/20/17 170.0 51.30 54.80
UTX 170120P00175000 P 01/20/17 175.0 55.60 60.10

OPRA data is delayed 15 minutes.