United Technologies Corp $118.57

up +0.50


17/4/2014 04:15 PM  |  NYSE : UTX  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 118.57
Trade Time: Apr 17 04:15 PM Eastern Daylight Time
Change: 0.50 (0.42 %)
Prev Close: 118.07
Open: 118.50
Bid: 118.54
Ask: 118.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get UTX Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UTX1419D30 84.65 0.00 84.65 17.0 89.65 17.0 0.0 0
35.00 UTX1419D35 79.60 0.00 79.60 17.0 84.60 17.0 0.0 0
40.00 UTX1419D40 74.60 0.00 74.60 17.0 79.60 17.0 0.0 0
45.00 UTX1419D45 69.65 0.00 69.65 17.0 74.65 17.0 0.0 0
50.00 UTX1419D50 64.65 0.00 64.65 17.0 69.65 17.0 0.0 0
55.00 UTX1419D55 59.60 0.00 59.60 17.0 64.60 17.0 0.0 0
60.00 UTX1419D60 55.40 0.00 56.80 51.0 60.20 32.0 0.0 0
65.00 UTX1419D65 50.40 0.00 51.90 42.0 54.65 42.0 0.0 0
70.00 UTX1419D70 45.40 0.00 46.85 33.0 49.10 33.0 0.0 0
75.00 UTX1419D75 40.50 0.00 41.80 38.0 45.00 33.0 0.0 0
80.00 UTX1419D80 35.45 0.00 37.55 33.0 39.55 33.0 0.0 0
85.00 UTX1419D85 30.50 0.00 32.65 33.0 34.45 33.0 0.0 0
85.00 UTX1425D85 0.00 0.00 31.80 30.0 35.55 28.0 0.0 0
90.00 UTX1419D90 25.50 0.00 27.65 76.0 29.45 101.0 0.0 0
90.00 UTX1425D90 0.00 0.00 26.80 30.0 30.55 30.0 0.0 0
95.00 UTX1419D95 20.45 0.00 22.65 89.0 24.45 122.0 0.0 0
95.00 UTX1425D95 20.60 0.00 21.80 130.0 25.45 70.0 0.0 0
98.00 UTX1425D98 17.45 0.00 18.80 110.0 22.45 73.0 0.0 0
99.00 UTX1425D99 16.50 0.00 17.80 110.0 21.45 64.0 0.0 0
100.00 UTX1419D100 15.50 0.00 17.75 86.0 19.50 116.0 0.0 0
100.00 UTX1425D100 15.85 0.00 16.80 110.0 20.25 80.0 0.0 0
101.00 UTX1425D101 14.85 0.00 16.15 66.0 19.25 65.0 0.0 0
102.00 UTX1419D102 13.65 0.00 15.70 88.0 17.50 125.0 0.0 0
102.00 UTX1425D102 13.85 0.00 15.45 250.0 18.25 293.0 0.0 0
103.00 UTX1419D103 12.45 0.00 14.75 86.0 16.50 124.0 0.0 0
103.00 UTX1425D103 12.60 0.00 14.30 317.0 17.20 277.0 0.0 0
104.00 UTX1419D104 11.45 0.00 13.70 88.0 15.50 116.0 0.0 0
104.00 UTX1425D104 11.65 0.00 13.05 344.0 16.25 322.0 0.0 0
105.00 UTX1419D105 9.95 -2.35 13.20 40.0 14.35 109.0 22.0 32
105.00 UTX1425D105 10.00 -0.45 12.30 300.0 15.25 324.0 5.0 5
106.00 UTX1419D106 8.95 -2.35 12.20 45.0 13.35 136.0 20.0 20
106.00 UTX1425D106 9.65 0.00 11.30 347.0 14.25 333.0 0.0 0
107.00 UTX1419D107 8.60 0.00 10.85 83.0 12.35 130.0 0.0 0
107.00 UTX1425D107 8.15 -0.35 10.30 309.0 13.20 286.0 10.0 10
108.00 UTX1419D108 7.90 0.00 9.35 97.0 11.45 123.0 0.0 0
108.00 UTX1425D108 7.15 -2.20 10.35 79.0 11.40 85.0 10.0 10
109.00 UTX1419D109 6.90 0.00 8.60 86.0 10.45 119.0 0.0 0
109.00 UTX1425D109 5.20 -1.80 8.05 312.0 11.20 269.0 3.0 2
110.00 UTX1419D110 8.44 1.14 8.40 117.0 9.10 325.0 1.0 258
110.00 UTX1425D110 7.60 0.00 8.40 178.0 9.40 247.0 36.0 38
111.00 UTX1419D111 4.90 0.00 7.05 370.0 8.25 281.0 0.0 0
111.00 UTX1425D111 5.10 0.00 7.10 194.0 8.40 271.0 0.0 0
112.00 UTX1419D112 3.25 -2.05 6.35 336.0 7.40 375.0 10.0 10
112.00 UTX1425D112 5.10 0.00 6.45 97.0 7.40 471.0 10.0 51
113.00 UTX1419D113 1.64 -2.66 5.35 323.0 6.40 392.0 2.0 2
113.00 UTX1425D113 2.55 -2.10 5.50 86.0 6.40 257.0 19.0 28
114.00 UTX1419D114 4.90 2.10 4.35 330.0 4.95 324.0 5.0 67
114.00 UTX1425D114 4.90 0.90 4.55 396.0 5.10 604.0 2.0 51
115.00 UTX1419D115 3.83 0.83 3.50 72.0 3.85 398.0 43.0 1,532
115.00 UTX1425D115 4.00 1.00 3.80 23.0 4.10 559.0 20.0 65
116.00 UTX1419D116 2.38 0.54 2.53 50.0 3.05 585.0 25.0 704
116.00 UTX1425D116 2.59 0.00 2.94 34.0 3.15 345.0 20.0 105
117.00 UTX1419D117 1.83 1.18 1.53 61.0 1.95 546.0 177.0 245
117.00 UTX1425D117 2.35 0.65 2.20 32.0 2.31 16.0 38.0 163
118.00 UTX1419D118 0.96 0.66 0.54 39.0 1.06 655.0 142.0 306
118.00 UTX1425D118 1.72 0.40 1.53 31.0 1.63 73.0 12.0 214
119.00 UTX1419D119 0.03 0.02 0.01 52.0 0.03 176.0 173.0 1
119.00 UTX1425D119 1.05 0.20 0.98 22.0 1.04 32.0 274.0 50
120.00 UTX1419D120 0.02 -0.01 0.01 12.0 0.02 107.0 66.0 4,472
120.00 UTX1425D120 0.60 0.12 0.57 32.0 0.63 43.0 23.0 68
121.00 UTX1419D121 0.03 0.00 0.01 40.0 0.02 59.0 0.0 0
121.00 UTX1425D121 0.41 0.19 0.30 11.0 0.34 21.0 5.0 62
122.00 UTX1419D122 0.03 0.00 0.01 40.0 0.02 75.0 0.0 0
122.00 UTX1425D122 0.17 0.15 0.14 11.0 0.18 47.0 26.0 60
123.00 UTX1419D123 0.03 0.00 0.01 40.0 0.02 75.0 0.0 0
123.00 UTX1425D123 0.07 0.06 0.05 86.0 0.16 407.0 6.0 140
124.00 UTX1419D124 0.03 0.00 0.01 40.0 0.02 71.0 0.0 0
124.00 UTX1425D124 0.28 0.27 0.01 89.0 0.15 600.0 44.0 44
125.00 UTX1419D125 0.01 0.00 0.01 10.0 0.01 14.0 13.0 538
125.00 UTX1425D125 0.06 -0.01 0.01 10.0 0.12 428.0 3.0 4
126.00 UTX1419D126 0.03 0.00 0.01 10.0 0.02 71.0 0.0 0
126.00 UTX1425D126 0.05 0.00 0.01 10.0 0.08 152.0 0.0 0
127.00 UTX1419D127 0.02 0.00 0.01 10.0 0.02 71.0 0.0 0
127.00 UTX1425D127 0.00 0.00 0.00 0.0 0.05 77.0 0.0 0
128.00 UTX1419D128 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
128.00 UTX1425D128 0.00 0.00 0.00 0.0 0.03 57.0 0.0 0
129.00 UTX1419D129 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
129.00 UTX1425D129 0.00 0.00 0.00 0.0 0.03 57.0 0.0 0
130.00 UTX1419D130 0.04 0.03 0.01 10.0 0.01 1.0 12.0 12
130.00 UTX1425D130 0.03 0.00 0.01 10.0 0.03 57.0 0.0 0
131.00 UTX1419D131 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
131.00 UTX1425D131 0.00 0.00 0.00 0.0 0.03 56.0 0.0 0
132.00 UTX1425D132 0.00 0.00 0.00 0.0 0.03 102.0 0.0 0
135.00 UTX1419D135 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
135.00 UTX1425D135 0.03 0.00 0.00 0.0 0.02 32.0 0.0 0
140.00 UTX1419D140 0.02 0.00 0.00 0.0 0.02 73.0 0.0 0
140.00 UTX1425D140 0.00 0.00 0.00 0.0 0.02 21.0 0.0 0
145.00 UTX1419D145 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
145.00 UTX1425D145 0.00 0.00 0.00 0.0 0.02 21.0 0.0 0
150.00 UTX1419D150 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
150.00 UTX1425D150 0.00 0.00 0.00 0.0 0.02 25.0 0.0 0
155.00 UTX1419D155 0.03 0.00 0.00 0.0 0.02 52.0 100.0 100
155.00 UTX1425D155 0.00 0.00 0.00 0.0 0.02 23.0 0.0 0
160.00 UTX1419D160 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
160.00 UTX1425D160 0.00 0.00 0.00 0.0 0.02 26.0 0.0 0
165.00 UTX1419D165 0.03 0.00 0.00 0.0 0.02 53.0 0.0 0
170.00 UTX1419D170 0.03 0.00 0.00 0.0 0.02 53.0 0.0 0
175.00 UTX1419D175 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
180.00 UTX1419D180 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
185.00 UTX1419D185 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
190.00 UTX1419D190 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
195.00 UTX1419D195 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
200.00 UTX1419D200 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
210.00 UTX1419D210 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
220.00 UTX1419D220 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
230.00 UTX1419D230 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 UTX1419P30 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
35.00 UTX1419P35 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
40.00 UTX1419P40 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
45.00 UTX1419P45 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
50.00 UTX1419P50 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
55.00 UTX1419P55 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0
60.00 UTX1419P60 0.03 0.00 0.00 0.0 0.02 53.0 0.0 0
65.00 UTX1419P65 0.03 0.00 0.00 0.0 0.02 53.0 0.0 0
70.00 UTX1419P70 0.02 0.00 0.01 21.0 0.02 53.0 0.0 0
75.00 UTX1419P75 0.02 0.00 0.01 219.0 0.02 53.0 0.0 0
80.00 UTX1419P80 0.02 0.00 0.01 15.0 0.02 53.0 0.0 0
85.00 UTX1419P85 0.03 0.00 0.01 10.0 0.03 234.0 500.0 500
85.00 UTX1425P85 0.00 0.00 0.00 0.0 0.02 21.0 0.0 0
90.00 UTX1419P90 0.02 0.01 0.02 14.0 0.01 20.0 10.0 21
90.00 UTX1425P90 0.00 0.00 0.00 0.0 0.02 21.0 0.0 0
95.00 UTX1419P95 0.01 0.00 0.01 10.0 0.01 21.0 10.0 105
95.00 UTX1425P95 0.03 0.00 0.01 55.0 0.03 21.0 0.0 0
98.00 UTX1425P98 0.04 0.00 0.01 29.0 0.04 21.0 0.0 0
99.00 UTX1425P99 0.01 0.00 0.01 1.0 0.04 21.0 0.0 0
100.00 UTX1419P100 0.02 0.01 0.01 10.0 0.01 15.0 1.0 379
100.00 UTX1425P100 0.01 0.00 0.01 1.0 0.04 12.0 0.0 0
101.00 UTX1425P101 0.01 0.00 0.01 12.0 0.04 23.0 0.0 0
102.00 UTX1419P102 0.02 0.00 0.01 33.0 0.02 75.0 0.0 0
102.00 UTX1425P102 0.01 0.00 0.01 11.0 0.03 21.0 0.0 0
103.00 UTX1419P103 0.02 0.00 0.01 65.0 0.02 75.0 0.0 0
103.00 UTX1425P103 0.01 0.00 0.01 4.0 0.05 57.0 0.0 0
104.00 UTX1419P104 0.03 0.00 0.02 82.0 0.02 59.0 0.0 0
104.00 UTX1425P104 0.01 0.00 0.01 1.0 0.05 57.0 0.0 0
105.00 UTX1419P105 0.07 0.06 0.05 5.0 0.02 80.0 21.0 440
105.00 UTX1425P105 0.15 0.14 0.01 1.0 0.06 58.0 1.0 2
106.00 UTX1419P106 0.01 0.00 0.01 21.0 0.02 75.0 0.0 0
106.00 UTX1425P106 0.95 0.93 0.01 10.0 0.07 68.0 9.0 9
107.00 UTX1419P107 0.03 0.00 0.01 44.0 0.02 73.0 0.0 0
107.00 UTX1425P107 0.02 0.00 0.01 1.0 0.07 111.0 0.0 0
108.00 UTX1419P108 0.03 0.00 0.02 28.0 0.02 53.0 0.0 0
108.00 UTX1425P108 0.29 0.26 0.01 78.0 0.09 308.0 7.0 7
109.00 UTX1419P109 0.03 0.00 0.04 60.0 0.02 53.0 0.0 0
109.00 UTX1425P109 0.63 0.57 0.01 250.0 0.14 297.0 46.0 55
110.00 UTX1419P110 0.02 -0.01 0.01 5.0 0.02 93.0 1.0 1,995
110.00 UTX1425P110 0.09 0.00 0.03 146.0 0.13 162.0 1.0 231
111.00 UTX1419P111 0.13 0.12 0.01 2.0 0.02 53.0 2.0 36
111.00 UTX1425P111 0.14 0.00 0.02 140.0 0.15 581.0 3.0 77
112.00 UTX1419P112 0.15 0.14 0.01 1.0 0.02 53.0 2.0 51
112.00 UTX1425P112 0.17 0.00 0.05 104.0 0.17 480.0 2.0 152
113.00 UTX1419P113 0.01 0.00 0.01 1.0 0.02 53.0 10.0 43
113.00 UTX1425P113 0.48 0.00 0.08 75.0 0.18 316.0 16.0 172
114.00 UTX1419P114 0.03 0.02 0.01 1.0 0.02 80.0 13.0 191
114.00 UTX1425P114 0.20 -0.09 0.15 62.0 0.21 58.0 5.0 185
115.00 UTX1419P115 0.01 0.00 0.01 6.0 0.02 85.0 7.0 3,183
115.00 UTX1425P115 0.26 -0.29 0.26 43.0 0.31 51.0 17.0 142
116.00 UTX1419P116 0.69 0.67 0.02 191.0 0.02 42.0 17.0 16
116.00 UTX1425P116 1.15 0.00 0.40 67.0 0.46 51.0 2.0 157
117.00 UTX1419P117 1.32 1.20 0.09 187.0 0.02 42.0 6.0 8
117.00 UTX1425P117 0.61 -0.54 0.63 40.0 0.68 61.0 10.0 127
118.00 UTX1419P118 3.30 2.86 0.01 2.0 0.02 54.0 12.0 12
118.00 UTX1425P118 0.91 -0.42 0.94 40.0 1.00 21.0 14.0 80
119.00 UTX1419P119 0.14 -0.92 0.36 53.0 0.49 27.0 15.0 0
119.00 UTX1425P119 1.42 -0.38 1.37 65.0 1.45 32.0 29.0 0
120.00 UTX1419P120 1.18 -0.71 0.80 521.0 1.51 13.0 10.0 1,006
120.00 UTX1425P120 1.92 -0.58 1.87 70.0 2.05 21.0 47.0 4
121.00 UTX1419P121 3.00 0.00 1.71 267.0 2.99 390.0 0.0 0
121.00 UTX1425P121 3.40 0.15 2.49 207.0 2.79 47.0 8.0 3
122.00 UTX1419P122 3.80 0.00 2.65 374.0 4.00 414.0 0.0 0
122.00 UTX1425P122 3.05 -1.05 2.93 401.0 3.65 87.0 10.0 10
123.00 UTX1419P123 4.80 0.00 3.60 368.0 5.25 407.0 0.0 0
123.00 UTX1425P123 5.00 0.00 3.70 275.0 5.05 516.0 0.0 0
124.00 UTX1419P124 5.95 0.00 4.60 78.0 6.00 97.0 0.0 0
124.00 UTX1425P124 6.00 0.00 4.70 193.0 6.00 498.0 0.0 0
125.00 UTX1419P125 6.20 -0.80 5.60 82.0 7.05 100.0 80.0 39
125.00 UTX1425P125 7.00 0.00 5.65 132.0 7.00 165.0 0.0 0
126.00 UTX1419P126 7.80 0.00 6.60 86.0 8.05 100.0 0.0 0
126.00 UTX1425P126 7.60 0.00 6.65 133.0 8.05 134.0 0.0 0
127.00 UTX1419P127 8.95 0.00 7.60 80.0 9.00 99.0 0.0 0
127.00 UTX1425P127 0.00 0.00 7.70 100.0 8.65 82.0 0.0 0
128.00 UTX1419P128 9.95 0.00 8.50 79.0 10.40 159.0 0.0 0
128.00 UTX1425P128 0.00 0.00 8.60 69.0 9.65 18.0 0.0 0
129.00 UTX1419P129 10.55 0.00 9.00 102.0 11.65 144.0 0.0 0
129.00 UTX1425P129 0.00 0.00 9.60 24.0 10.65 28.0 0.0 0
130.00 UTX1419P130 13.00 1.40 10.55 78.0 12.65 159.0 20.0 6
130.00 UTX1425P130 11.10 0.00 9.60 41.0 13.20 40.0 0.0 0
131.00 UTX1419P131 12.55 0.00 11.50 127.0 12.75 79.0 0.0 0
131.00 UTX1425P131 0.00 0.00 11.55 24.0 12.80 28.0 0.0 0
132.00 UTX1425P132 0.00 0.00 11.70 53.0 15.20 78.0 0.0 0
135.00 UTX1419P135 16.55 0.00 15.50 94.0 17.70 156.0 0.0 0
135.00 UTX1425P135 15.60 0.00 14.80 40.0 18.10 80.0 0.0 0
140.00 UTX1419P140 21.55 0.00 20.55 94.0 22.55 172.0 0.0 0
140.00 UTX1425P140 0.00 0.00 19.55 28.0 23.20 30.0 0.0 0
145.00 UTX1419P145 26.55 0.00 25.55 94.0 27.65 155.0 0.0 0
145.00 UTX1425P145 0.00 0.00 24.45 30.0 28.20 30.0 0.0 0
150.00 UTX1419P150 31.55 0.00 30.55 33.0 32.40 52.0 0.0 0
150.00 UTX1425P150 0.00 0.00 29.40 30.0 33.20 30.0 0.0 0
155.00 UTX1419P155 36.50 0.00 35.60 33.0 36.85 33.0 0.0 0
155.00 UTX1425P155 0.00 0.00 34.45 20.0 38.20 30.0 0.0 0
160.00 UTX1419P160 40.50 0.00 39.45 36.0 42.95 128.0 0.0 0
160.00 UTX1425P160 0.00 0.00 39.40 10.0 43.20 10.0 0.0 0
165.00 UTX1419P165 45.40 0.00 44.40 33.0 47.85 33.0 0.0 0
170.00 UTX1419P170 50.55 0.00 49.45 33.0 53.20 36.0 0.0 0
175.00 UTX1419P175 55.40 0.00 55.40 17.0 60.40 17.0 0.0 0
180.00 UTX1419P180 60.40 0.00 60.40 17.0 65.40 17.0 0.0 0
185.00 UTX1419P185 65.40 0.00 65.40 17.0 70.40 17.0 0.0 0
190.00 UTX1419P190 70.40 0.00 70.40 17.0 75.40 17.0 0.0 0
195.00 UTX1419P195 75.40 0.00 75.40 17.0 80.40 17.0 0.0 0
200.00 UTX1419P200 80.40 0.00 80.40 17.0 85.40 17.0 0.0 0
210.00 UTX1419P210 90.40 0.00 90.40 17.0 95.40 17.0 0.0 0
220.00 UTX1419P220 100.40 0.00 100.40 17.0 105.40 17.0 0.0 0
230.00 UTX1419P230 110.40 0.00 110.40 17.0 115.40 17.0 0.0 0
Trading Center