$110.16 -1.55 (-1.39%) United Technologies Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 110.16
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -1.55 (-1.39%)
Prev Close: 111.71
Open: 111.79
Bid: 109.48
Ask: 111.45
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UTX1428K70 39.90 0.00 38.85 61.0 40.65 172.0 0.0 0
75.00 UTX1428K75 34.80 0.00 34.10 112.0 35.45 112.0 0.0 0
80.00 UTX1428K80 29.75 0.00 29.00 61.0 30.45 144.0 0.0 0
85.00 UTX1428K85 24.80 0.00 24.00 51.0 25.45 387.0 0.0 0
87.00 UTX1428K87 22.80 0.00 22.00 51.0 23.45 176.0 0.0 0
88.00 UTX1428K88 21.80 0.00 21.00 51.0 22.45 144.0 0.0 0
89.00 UTX1428K89 20.60 0.00 19.95 112.0 21.75 625.0 0.0 0
90.00 UTX1428K90 19.80 0.00 19.10 57.0 20.75 625.0 0.0 0
91.00 UTX1428K91 18.75 0.00 18.10 112.0 19.75 112.0 0.0 0
92.00 UTX1428K92 8.45 -9.25 17.10 112.0 18.75 112.0 24.0 44
93.00 UTX1428K93 7.65 -9.55 15.85 72.0 17.75 625.0 21.0 21
94.00 UTX1428K94 7.55 -9.05 14.85 61.0 16.65 172.0 22.0 22
95.00 UTX1428K95 5.85 -9.75 14.50 112.0 15.75 112.0 20.0 48
96.00 UTX1428K96 5.30 -9.35 13.80 97.0 14.40 53.0 12.0 12
97.00 UTX1428K97 4.40 -9.25 12.30 79.0 14.50 11.0 46.0 83
98.00 UTX1428K98 10.90 -1.75 11.80 91.0 12.45 97.0 2.0 97
99.00 UTX1428K99 8.59 -3.06 10.60 112.0 11.40 112.0 1.0 1
100.00 UTX1428K100 8.50 -2.05 9.80 127.0 10.40 108.0 5.0 3
101.00 UTX1428K101 7.21 -2.44 8.80 167.0 9.40 79.0 3.0 10
102.00 UTX1428K102 5.50 -3.15 7.80 160.0 8.60 800.0 2.0 1
103.00 UTX1428K103 3.25 -4.45 6.80 109.0 7.45 123.0 9.0 50
104.00 UTX1428K104 4.69 -2.01 5.80 118.0 6.45 122.0 70.0 60
105.00 UTX1428K105 5.30 -0.35 4.80 612.0 5.45 173.0 1.0 3
106.00 UTX1428K106 4.75 0.05 3.80 369.0 4.45 204.0 1.0 58
107.00 UTX1428K107 4.00 0.25 2.83 689.0 3.55 585.0 1.0 137
108.00 UTX1428K108 2.37 -0.48 1.86 1214.0 2.71 868.0 84.0 38
109.00 UTX1428K109 1.77 -0.17 0.93 966.0 1.47 512.0 71.0 343
110.00 UTX1428K110 0.54 -1.31 0.35 111.0 0.43 66.0 96.0 1,091
111.00 UTX1428K111 0.09 -0.97 0.05 87.0 0.12 334.0 1582.0 1,206
112.00 UTX1428K112 0.03 -0.30 0.03 6.0 0.07 331.0 250.0 1,225
113.00 UTX1428K113 0.12 -0.04 0.01 31.0 0.12 186.0 3.0 11
114.00 UTX1428K114 0.08 0.00 0.01 31.0 0.13 169.0 40.0 40
115.00 UTX1428K115 0.01 0.00 0.01 59.0 0.14 188.0 0.0 0
116.00 UTX1428K116 0.01 0.00 0.01 72.0 0.14 192.0 0.0 0
117.00 UTX1428K117 0.12 0.00 0.01 10.0 0.14 196.0 0.0 0
118.00 UTX1428K118 0.11 0.00 0.01 1.0 0.14 202.0 0.0 0
119.00 UTX1428K119 0.11 0.00 0.01 27.0 0.14 210.0 0.0 0
120.00 UTX1428K120 0.11 0.00 0.01 30.0 0.10 3.0 0.0 0
121.00 UTX1428K121 0.11 0.00 0.01 106.0 0.14 202.0 0.0 0
122.00 UTX1428K122 0.10 0.00 0.00 0.0 0.14 202.0 0.0 0
123.00 UTX1428K123 0.10 0.00 0.00 0.0 0.14 202.0 0.0 0
124.00 UTX1428K124 0.09 0.00 0.00 0.0 0.14 189.0 0.0 0
125.00 UTX1428K125 0.09 0.00 0.00 0.0 0.14 223.0 0.0 0
130.00 UTX1428K130 0.09 0.00 0.00 0.0 0.14 213.0 0.0 0
135.00 UTX1428K135 0.09 0.00 0.00 0.0 0.14 114.0 0.0 0
140.00 UTX1428K140 0.09 0.00 0.00 0.0 0.14 92.0 0.0 0
145.00 UTX1428K145 0.09 0.00 0.00 0.0 0.14 89.0 0.0 0
150.00 UTX1428K150 0.09 0.00 0.00 0.0 0.14 94.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 UTX1428W70 0.09 0.00 0.01 10.0 0.14 142.0 0.0 0
75.00 UTX1428W75 0.09 0.00 0.01 31.0 0.14 108.0 0.0 0
80.00 UTX1428W80 0.09 0.00 0.01 26.0 0.14 109.0 0.0 0
85.00 UTX1428W85 0.09 0.00 0.01 112.0 0.14 109.0 0.0 0
87.00 UTX1428W87 0.66 0.56 0.01 74.0 0.14 112.0 12.0 12
88.00 UTX1428W88 0.07 -0.03 0.01 90.0 0.14 111.0 1.0 10
89.00 UTX1428W89 0.09 0.00 0.01 21.0 0.14 113.0 0.0 0
90.00 UTX1428W90 0.29 0.20 0.01 21.0 0.14 105.0 7.0 7
91.00 UTX1428W91 1.22 1.12 0.01 10.0 0.14 159.0 11.0 18
92.00 UTX1428W92 1.21 1.11 0.01 10.0 0.14 135.0 1.0 26
93.00 UTX1428W93 0.41 0.31 0.01 10.0 0.14 252.0 10.0 85
94.00 UTX1428W94 0.54 0.45 0.01 10.0 0.14 276.0 3.0 20
95.00 UTX1428W95 0.64 0.55 0.01 50.0 0.02 2.0 2.0 23
96.00 UTX1428W96 0.08 -0.02 0.01 10.0 0.02 1.0 6.0 133
97.00 UTX1428W97 0.02 -0.08 0.01 10.0 0.07 206.0 1.0 112
98.00 UTX1428W98 0.02 -0.07 0.01 10.0 0.08 201.0 1.0 260
99.00 UTX1428W99 0.05 -0.05 0.01 10.0 0.03 1.0 10.0 84
100.00 UTX1428W100 0.04 -0.06 0.01 10.0 0.05 1.0 2.0 50
101.00 UTX1428W101 0.05 0.03 0.01 74.0 0.03 1.0 10.0 115
102.00 UTX1428W102 0.03 0.01 0.01 1.0 0.11 233.0 3.0 72
103.00 UTX1428W103 0.05 -0.05 0.02 10.0 0.11 20.0 2.0 47
104.00 UTX1428W104 0.33 0.23 0.01 100.0 0.14 277.0 9.0 75
105.00 UTX1428W105 0.02 0.00 0.03 110.0 0.14 506.0 3.0 178
106.00 UTX1428W106 0.10 0.09 0.01 25.0 0.14 578.0 307.0 184
107.00 UTX1428W107 0.05 0.00 0.01 21.0 0.11 492.0 4.0 305
108.00 UTX1428W108 0.04 0.00 0.03 54.0 0.10 419.0 207.0 762
109.00 UTX1428W109 0.07 0.02 0.04 109.0 0.10 382.0 65.0 630
110.00 UTX1428W110 0.15 0.05 0.18 164.0 0.28 211.0 96.0 420
111.00 UTX1428W111 0.79 0.51 0.70 1218.0 0.82 50.0 95.0 137
112.00 UTX1428W112 1.67 1.12 1.49 725.0 1.87 149.0 130.0 524
113.00 UTX1428W113 2.93 2.00 2.61 319.0 2.96 82.0 17.0 0
114.00 UTX1428W114 3.09 1.36 2.86 333.0 4.20 253.0 1.0 0
115.00 UTX1428W115 3.65 0.25 3.85 33.0 5.15 134.0 6.0 6
116.00 UTX1428W116 3.70 0.00 4.85 112.0 6.20 91.0 0.0 0
117.00 UTX1428W117 4.70 0.00 5.85 112.0 7.20 94.0 0.0 0
118.00 UTX1428W118 5.70 0.00 6.85 112.0 8.20 11.0 0.0 0
119.00 UTX1428W119 6.70 0.00 7.85 112.0 9.25 66.0 0.0 0
120.00 UTX1428W120 9.40 1.75 8.85 117.0 10.35 117.0 1.0 0
121.00 UTX1428W121 8.65 0.00 9.50 11.0 11.10 112.0 0.0 0
122.00 UTX1428W122 9.40 0.00 10.45 40.0 12.10 153.0 0.0 0
123.00 UTX1428W123 10.40 0.00 11.50 11.0 13.20 27.0 0.0 0
124.00 UTX1428W124 11.60 0.00 12.50 11.0 14.20 27.0 0.0 0
125.00 UTX1428W125 12.45 0.00 13.50 11.0 15.20 27.0 0.0 0
130.00 UTX1428W130 17.35 0.00 17.95 10.0 20.15 112.0 0.0 0
135.00 UTX1428W135 22.10 0.00 22.65 112.0 25.90 112.0 0.0 0
140.00 UTX1428W140 27.10 0.00 28.05 30.0 30.30 30.0 0.0 0
145.00 UTX1428W145 31.90 0.00 32.65 112.0 35.90 112.0 0.0 0
150.00 UTX1428W150 36.95 0.00 37.65 112.0 40.90 112.0 0.0 0