$106.34 +0.49 (0.46%) United Technologies Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 106.34
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.49 (0.46%)
Prev Close: 105.85
Open: 105.21
Bid: 105.55
Ask: 106.44
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 UTX1431J75 29.00 0.00 29.00 1.0 33.10 1.0 0.0 0
80.00 UTX1431J80 23.80 0.00 24.05 140.0 28.45 140.0 0.0 0
85.00 UTX1431J85 19.10 0.00 19.10 140.0 21.90 140.0 0.0 0
87.00 UTX1431J87 17.25 0.00 17.25 140.0 21.15 140.0 0.0 0
88.00 UTX1431J88 16.05 0.00 16.05 140.0 18.90 140.0 0.0 0
89.00 UTX1431J89 14.90 0.00 14.85 1.0 17.65 140.0 0.0 0
90.00 UTX1431J90 15.55 0.00 15.55 140.0 17.05 140.0 0.0 0
91.00 UTX1431J91 14.40 0.00 14.40 140.0 15.90 140.0 0.0 0
92.00 UTX1431J92 13.55 0.00 13.55 140.0 14.90 140.0 0.0 0
93.00 UTX1431J93 12.55 0.00 12.55 186.0 13.40 31.0 0.0 0
94.00 UTX1431J94 11.55 0.00 11.55 140.0 12.75 140.0 0.0 0
95.00 UTX1431J95 6.73 -3.82 10.55 140.0 12.20 140.0 1.0 35
96.00 UTX1431J96 4.53 -5.12 9.65 358.0 11.15 281.0 20.0 46
97.00 UTX1431J97 6.95 -1.90 8.85 687.0 9.70 775.0 1.0 116
98.00 UTX1431J98 3.45 -4.40 7.85 566.0 8.70 519.0 12.0 71
99.00 UTX1431J99 3.40 -3.45 6.85 610.0 7.70 612.0 30.0 42
100.00 UTX1431J100 3.70 -0.95 4.65 885.0 6.70 631.0 2.0 75
101.00 UTX1431J101 2.99 -0.66 3.65 885.0 5.70 631.0 20.0 73
102.00 UTX1431J102 3.60 0.00 3.90 798.0 4.40 107.0 22.0 142
103.00 UTX1431J103 3.67 1.93 1.74 1026.0 3.65 734.0 5.0 191
104.00 UTX1431J104 1.81 0.17 1.64 920.0 2.66 727.0 8.0 172
105.00 UTX1431J105 1.40 0.00 1.40 6.0 1.52 20.0 20.0 163
106.00 UTX1431J106 0.36 0.00 0.43 110.0 0.52 31.0 272.0 1,020
107.00 UTX1431J107 0.13 0.00 0.13 3.0 0.14 39.0 54.0 235
108.00 UTX1431J108 0.10 0.03 0.03 251.0 0.07 4.0 1.0 51
109.00 UTX1431J109 0.57 0.44 0.01 209.0 0.13 292.0 7.0 52
110.00 UTX1431J110 0.25 0.12 0.01 10.0 0.13 618.0 6.0 19
111.00 UTX1431J111 0.33 0.21 0.01 62.0 0.12 846.0 11.0 125
112.00 UTX1431J112 0.20 0.08 0.01 35.0 0.12 560.0 5.0 95
113.00 UTX1431J113 0.56 0.44 0.01 27.0 0.12 462.0 5.0 5
114.00 UTX1431J114 0.50 0.38 0.01 37.0 0.12 481.0 3.0 7
115.00 UTX1431J115 0.08 -0.04 0.01 37.0 0.12 490.0 1.0 1
116.00 UTX1431J116 0.26 0.15 0.01 26.0 0.11 548.0 13.0 13
117.00 UTX1431J117 0.11 0.00 0.01 25.0 0.11 467.0 0.0 0
118.00 UTX1431J118 0.11 0.00 0.01 10.0 0.11 548.0 0.0 0
119.00 UTX1431J119 0.11 0.00 0.01 10.0 0.11 548.0 0.0 0
120.00 UTX1431J120 0.11 0.00 0.01 10.0 0.11 326.0 0.0 0
121.00 UTX1431J121 0.11 0.00 0.01 10.0 0.11 326.0 0.0 0
122.00 UTX1431J122 0.11 0.00 0.01 85.0 0.11 326.0 0.0 0
123.00 UTX1431J123 0.11 0.00 0.01 75.0 0.11 328.0 0.0 0
124.00 UTX1431J124 0.11 0.00 0.01 11.0 0.11 333.0 0.0 0
125.00 UTX1431J125 0.11 0.00 0.00 0.0 0.11 317.0 0.0 0
126.00 UTX1431J126 0.11 0.00 0.00 0.0 0.11 317.0 0.0 0
130.00 UTX1431J130 0.11 0.00 0.00 0.0 0.11 263.0 0.0 0
135.00 UTX1431J135 0.11 0.00 0.00 0.0 0.11 262.0 0.0 0
140.00 UTX1431J140 0.11 0.00 0.00 0.0 0.11 328.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 UTX1431V75 0.11 0.00 0.00 0.0 0.11 220.0 0.0 0
80.00 UTX1431V80 0.11 0.00 0.01 10.0 0.11 387.0 0.0 0
85.00 UTX1431V85 0.02 0.00 0.01 23.0 0.02 1.0 30.0 36
87.00 UTX1431V87 0.11 0.00 0.01 34.0 0.11 387.0 0.0 0
88.00 UTX1431V88 0.11 0.00 0.01 34.0 0.11 366.0 0.0 0
89.00 UTX1431V89 0.11 0.00 0.01 50.0 0.11 363.0 0.0 0
90.00 UTX1431V90 0.19 0.08 0.01 51.0 0.11 225.0 3.0 3
91.00 UTX1431V91 0.11 0.00 0.01 66.0 0.11 233.0 0.0 0
92.00 UTX1431V92 0.11 0.00 0.01 98.0 0.11 230.0 0.0 0
93.00 UTX1431V93 0.11 0.00 0.01 88.0 0.11 233.0 0.0 0
94.00 UTX1431V94 0.11 0.00 0.01 127.0 0.11 387.0 0.0 0
95.00 UTX1431V95 0.84 0.73 0.02 95.0 0.11 357.0 3.0 89
96.00 UTX1431V96 0.49 0.36 0.01 59.0 0.13 780.0 10.0 159
97.00 UTX1431V97 0.01 -0.11 0.01 1.0 0.12 573.0 1.0 153
98.00 UTX1431V98 0.10 -0.02 0.03 33.0 0.12 412.0 1.0 54
99.00 UTX1431V99 0.48 0.38 0.03 319.0 0.10 211.0 4.0 45
100.00 UTX1431V100 0.25 0.20 0.01 55.0 0.05 271.0 5.0 196
101.00 UTX1431V101 0.28 0.27 0.01 122.0 0.11 527.0 6.0 203
102.00 UTX1431V102 0.06 0.05 0.01 31.0 0.13 952.0 1.0 258
103.00 UTX1431V103 0.40 0.39 0.01 20.0 0.17 1131.0 740.0 654
104.00 UTX1431V104 0.16 0.15 0.01 28.0 0.14 733.0 21.0 100
105.00 UTX1431V105 0.18 0.00 0.04 79.0 0.25 122.0 7.0 136
106.00 UTX1431V106 0.26 0.00 0.22 61.0 0.38 1431.0 10.0 114
107.00 UTX1431V107 0.76 0.00 0.54 491.0 1.22 713.0 10.0 128
108.00 UTX1431V108 1.80 0.00 1.57 130.0 2.17 424.0 2.0 89
109.00 UTX1431V109 2.70 0.36 2.34 397.0 3.15 393.0 1.0 6
110.00 UTX1431V110 3.35 0.00 3.35 451.0 4.15 578.0 0.0 0
111.00 UTX1431V111 4.55 0.25 4.30 121.0 5.15 145.0 10.0 3
112.00 UTX1431V112 4.75 -0.55 5.30 140.0 6.20 135.0 3.0 3
113.00 UTX1431V113 6.35 0.00 6.35 140.0 7.25 140.0 0.0 0
114.00 UTX1431V114 6.65 0.00 6.65 140.0 8.20 136.0 0.0 0
115.00 UTX1431V115 8.45 0.00 8.45 98.0 9.25 142.0 0.0 0
116.00 UTX1431V116 8.25 0.00 8.25 140.0 10.25 140.0 0.0 0
117.00 UTX1431V117 9.25 0.00 9.25 140.0 11.35 140.0 0.0 0
118.00 UTX1431V118 10.25 0.00 10.25 140.0 13.55 140.0 0.0 0
119.00 UTX1431V119 11.25 0.00 11.25 140.0 14.40 140.0 0.0 0
120.00 UTX1431V120 12.25 0.00 12.25 140.0 15.60 140.0 0.0 0
121.00 UTX1431V121 13.05 0.00 13.05 140.0 16.50 140.0 0.0 0
122.00 UTX1431V122 13.60 0.00 13.60 140.0 18.00 140.0 0.0 0
123.00 UTX1431V123 15.05 0.00 15.05 140.0 18.70 140.0 0.0 0
124.00 UTX1431V124 15.60 0.00 15.60 150.0 20.00 30.0 0.0 0
125.00 UTX1431V125 16.85 0.00 16.85 140.0 21.10 1.0 0.0 0
126.00 UTX1431V126 17.50 0.00 17.50 140.0 21.75 140.0 0.0 0
130.00 UTX1431V130 21.85 0.00 21.85 140.0 25.80 140.0 0.0 0
135.00 UTX1431V135 26.50 0.00 26.50 140.0 30.80 140.0 0.0 0
140.00 UTX1431V140 31.95 0.00 31.95 1.0 36.10 1.0 0.0 0