United Technologies Corp $106.47

down -1.98


22/9/2014 04:00 PM  |  NYSE : UTX  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 106.47
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.98 (-1.83 %)
Prev Close: 108.45
Open: 108.03
Bid: 106.10
Ask: 109.25
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UTX Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 UTX1426I80 27.85 0.00 26.30 69.0 27.20 70.0 0.0 0
85.00 UTX1426I85 21.90 0.00 21.30 69.0 22.10 70.0 0.0 0
89.00 UTX1426I89 17.65 0.00 17.00 70.0 19.10 70.0 0.0 0
90.00 UTX1426I90 18.65 1.20 15.85 21.0 17.35 129.0 10.0 10
91.00 UTX1426I91 16.00 0.00 15.30 29.0 16.60 70.0 0.0 0
92.00 UTX1426I92 15.00 0.00 14.30 34.0 14.90 81.0 0.0 0
93.00 UTX1426I93 14.60 0.00 13.30 59.0 13.90 90.0 0.0 0
94.00 UTX1426I94 13.60 0.00 12.30 64.0 12.90 88.0 0.0 0
95.00 UTX1426I95 12.60 0.00 11.35 48.0 11.90 55.0 0.0 0
96.00 UTX1426I96 11.60 0.00 10.35 48.0 10.90 84.0 0.0 0
97.00 UTX1426I97 9.05 -2.05 9.35 68.0 9.90 45.0 10.0 10
98.00 UTX1426I98 9.60 0.00 8.35 87.0 8.85 90.0 0.0 0
99.00 UTX1426I99 9.55 0.40 7.35 83.0 7.85 90.0 1.0 1
100.00 UTX1426I100 10.30 2.15 6.35 50.0 6.90 81.0 16.0 26
101.00 UTX1426I101 7.15 0.00 5.35 70.0 5.90 159.0 0.0 0
102.00 UTX1426I102 8.35 2.20 4.40 51.0 4.90 222.0 21.0 90
103.00 UTX1426I103 5.85 0.70 3.40 99.0 3.85 421.0 16.0 76
104.00 UTX1426I104 6.20 2.05 2.47 184.0 2.81 369.0 4.0 4
105.00 UTX1426I105 3.60 0.40 1.61 186.0 1.82 352.0 2.0 34
106.00 UTX1426I106 1.30 -1.02 0.93 113.0 1.00 15.0 8.0 84
107.00 UTX1426I107 0.50 -1.12 0.41 126.0 0.44 50.0 19.0 88
108.00 UTX1426I108 0.20 -0.76 0.14 64.0 0.19 289.0 19.0 107
109.00 UTX1426I109 0.11 -0.39 0.04 21.0 0.14 497.0 1.0 437
110.00 UTX1426I110 0.05 -0.11 0.01 21.0 0.10 310.0 12.0 458
111.00 UTX1426I111 0.10 0.00 0.04 35.0 0.12 367.0 5.0 149
112.00 UTX1426I112 0.05 0.04 0.01 69.0 0.10 116.0 9.0 88
113.00 UTX1426I113 0.02 -0.09 0.02 60.0 0.09 83.0 5.0 21
114.00 UTX1426I114 0.01 -0.13 0.01 10.0 0.09 88.0 5.0 5
115.00 UTX1426I115 0.22 0.13 0.01 10.0 0.14 381.0 10.0 10
116.00 UTX1426I116 0.09 0.00 0.01 10.0 0.09 89.0 0.0 0
117.00 UTX1426I117 0.09 0.00 0.01 10.0 0.08 79.0 0.0 0
118.00 UTX1426I118 0.08 0.00 0.01 10.0 0.08 78.0 0.0 0
119.00 UTX1426I119 0.03 -0.06 0.01 10.0 0.09 96.0 32.0 32
120.00 UTX1426I120 0.08 0.00 0.01 10.0 0.08 86.0 0.0 0
121.00 UTX1426I121 0.08 0.00 0.00 0.0 0.08 77.0 0.0 0
122.00 UTX1426I122 0.08 0.00 0.00 0.0 0.08 81.0 0.0 0
123.00 UTX1426I123 0.08 0.00 0.00 0.0 0.08 91.0 0.0 0
124.00 UTX1426I124 0.08 0.00 0.00 0.0 0.08 91.0 0.0 0
125.00 UTX1426I125 0.08 0.00 0.00 0.0 0.08 91.0 0.0 0
126.00 UTX1426I126 0.08 0.00 0.00 0.0 0.08 78.0 0.0 0
127.00 UTX1426I127 0.08 0.00 0.00 0.0 0.08 81.0 0.0 0
128.00 UTX1426I128 0.09 0.00 0.00 0.0 0.08 85.0 0.0 0
130.00 UTX1426I130 0.08 0.00 0.00 0.0 0.08 92.0 0.0 0
135.00 UTX1426I135 0.08 0.00 0.00 0.0 0.08 92.0 0.0 0
140.00 UTX1426I140 0.08 0.00 0.00 0.0 0.08 92.0 0.0 0
145.00 UTX1426I145 0.08 0.00 0.00 0.0 0.08 92.0 0.0 0
150.00 UTX1426I150 0.08 0.00 0.00 0.0 0.08 60.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 UTX1426U80 0.08 0.00 0.00 0.0 0.08 82.0 0.0 0
85.00 UTX1426U85 0.08 0.00 0.00 0.0 0.08 79.0 0.0 0
89.00 UTX1426U89 0.08 0.00 0.01 10.0 0.08 79.0 0.0 0
90.00 UTX1426U90 0.08 0.00 0.01 10.0 0.08 81.0 0.0 0
91.00 UTX1426U91 0.11 0.03 0.01 10.0 0.13 275.0 2.0 2
92.00 UTX1426U92 0.13 -0.01 0.01 10.0 0.08 81.0 1.0 1
93.00 UTX1426U93 0.17 0.09 0.01 10.0 0.08 74.0 15.0 35
94.00 UTX1426U94 0.20 0.11 0.01 10.0 0.08 76.0 18.0 18
95.00 UTX1426U95 0.07 0.06 0.01 10.0 0.08 74.0 1.0 26
96.00 UTX1426U96 0.05 0.04 0.01 10.0 0.10 280.0 4.0 19
97.00 UTX1426U97 0.11 0.10 0.01 10.0 0.08 74.0 10.0 10
98.00 UTX1426U98 0.12 0.11 0.01 10.0 0.09 84.0 2.0 14
99.00 UTX1426U99 0.15 0.14 0.01 10.0 0.14 422.0 3.0 3
100.00 UTX1426U100 0.02 0.01 0.01 10.0 0.09 158.0 1.0 27
101.00 UTX1426U101 0.05 0.04 0.01 136.0 0.09 297.0 4.0 0
102.00 UTX1426U102 0.28 0.27 0.01 307.0 0.13 334.0 4.0 13
103.00 UTX1426U103 0.07 0.05 0.05 172.0 0.11 141.0 3.0 45
104.00 UTX1426U104 0.12 0.06 0.10 106.0 0.14 118.0 14.0 103
105.00 UTX1426U105 0.12 0.07 0.20 418.0 0.25 56.0 8.0 225
106.00 UTX1426U106 0.48 0.39 0.44 77.0 0.49 31.0 16.0 8
107.00 UTX1426U107 0.99 0.75 0.91 10.0 0.97 100.0 266.0 75
108.00 UTX1426U108 1.42 0.91 1.44 564.0 1.78 226.0 198.0 117
109.00 UTX1426U109 2.45 1.48 2.41 260.0 2.70 201.0 2.0 244
110.00 UTX1426U110 3.60 1.99 3.35 351.0 3.70 357.0 23.0 172
111.00 UTX1426U111 2.79 0.62 3.50 439.0 4.70 218.0 21.0 119
112.00 UTX1426U112 3.65 0.55 4.50 70.0 5.70 53.0 60.0 77
113.00 UTX1426U113 4.83 0.78 5.50 126.0 6.70 50.0 3.0 12
114.00 UTX1426U114 5.80 0.65 6.50 81.0 7.70 24.0 10.0 10
115.00 UTX1426U115 6.00 0.00 7.50 71.0 8.70 60.0 0.0 0
116.00 UTX1426U116 7.00 0.00 8.50 60.0 9.70 60.0 0.0 0
117.00 UTX1426U117 8.00 0.00 9.50 81.0 10.70 24.0 0.0 0
118.00 UTX1426U118 8.85 0.00 10.50 81.0 11.70 24.0 0.0 0
119.00 UTX1426U119 9.70 0.00 11.50 81.0 12.70 24.0 0.0 0
120.00 UTX1426U120 10.65 0.00 12.50 81.0 13.70 24.0 0.0 0
121.00 UTX1426U121 11.65 0.00 13.50 70.0 14.70 67.0 0.0 0
122.00 UTX1426U122 12.65 0.00 14.50 70.0 15.70 67.0 0.0 0
123.00 UTX1426U123 13.65 0.00 15.50 81.0 16.75 24.0 0.0 0
124.00 UTX1426U124 14.65 0.00 16.50 70.0 17.70 67.0 0.0 0
125.00 UTX1426U125 14.75 0.00 16.15 12.0 18.70 11.0 0.0 0
126.00 UTX1426U126 15.85 0.00 17.15 70.0 19.85 70.0 0.0 0
127.00 UTX1426U127 16.85 0.00 18.15 70.0 20.70 67.0 0.0 0
128.00 UTX1426U128 18.00 0.00 19.15 70.0 21.85 70.0 0.0 0
130.00 UTX1426U130 19.55 0.00 21.20 70.0 24.50 21.0 0.0 0
135.00 UTX1426U135 24.85 0.00 26.15 70.0 28.70 67.0 0.0 0
140.00 UTX1426U140 30.00 0.00 31.15 70.0 33.70 67.0 0.0 0
145.00 UTX1426U145 34.70 0.00 36.15 70.0 38.70 67.0 0.0 0
150.00 UTX1426U150 39.85 0.00 41.15 70.0 43.70 67.0 0.0 0
Trading Center