$101.53 +2.30 (2.32%) United Technologies Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 101.53
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +2.30 (2.32%)
Prev Close: 99.23
Open: 100.30
Bid: 101.52
Ask: 102.62
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
94.00 UTX1424J94 4.70 -2.70 7.40 357.0 8.25 832.0 35.0 49
95.00 UTX1424J95 5.00 -1.40 6.40 382.0 7.25 575.0 123.0 142
95.00 UTX1431J95 6.00 -0.60 6.60 756.0 7.40 986.0 36.0 36
96.00 UTX1424J96 3.95 -1.55 5.50 662.0 6.30 863.0 74.0 74
96.00 UTX1431J96 4.53 -1.37 5.90 83.0 6.50 670.0 20.0 46
97.00 UTX1424J97 3.75 -0.80 4.55 762.0 5.35 1082.0 119.0 140
97.00 UTX1431J97 3.80 -1.25 5.05 30.0 5.60 731.0 43.0 118
98.00 UTX1424J98 3.80 0.00 3.95 38.0 4.45 535.0 2.0 398
98.00 UTX1431J98 3.45 -0.70 4.15 100.0 4.75 772.0 12.0 71
99.00 UTX1424J99 2.80 0.00 3.10 34.0 3.60 534.0 1.0 32
99.00 UTX1431J99 2.80 -0.60 3.45 80.0 3.90 758.0 11.0 38
100.00 UTX1424J100 2.16 0.00 2.25 141.0 2.78 494.0 1.0 127
100.00 UTX1431J100 2.75 0.00 2.68 71.0 3.20 771.0 0.0 0
101.00 UTX1424J101 1.82 0.00 1.66 65.0 1.83 197.0 12.0 295
101.00 UTX1431J101 2.27 0.00 2.04 22.0 2.42 706.0 14.0 59
102.00 UTX1424J102 1.31 0.00 1.11 96.0 1.25 22.0 126.0 238
102.00 UTX1431J102 1.66 0.00 1.50 22.0 1.70 232.0 67.0 171
103.00 UTX1424J103 0.83 0.00 0.69 29.0 0.80 94.0 322.0 141
103.00 UTX1431J103 0.58 -0.50 1.04 24.0 1.22 251.0 139.0 199
104.00 UTX1424J104 0.51 0.00 0.45 25.0 0.49 24.0 412.0 98
104.00 UTX1431J104 0.80 0.00 0.69 32.0 0.90 339.0 28.0 121
105.00 UTX1424J105 0.25 0.00 0.22 28.0 0.32 897.0 112.0 259
105.00 UTX1431J105 0.56 0.00 0.43 31.0 0.60 342.0 18.0 90
106.00 UTX1424J106 0.16 0.08 0.08 371.0 0.27 553.0 5.0 146
106.00 UTX1431J106 0.73 0.53 0.20 496.0 0.45 372.0 9.0 60
107.00 UTX1424J107 0.65 0.62 0.03 257.0 0.25 1041.0 76.0 121
107.00 UTX1431J107 0.50 0.41 0.09 864.0 0.32 324.0 3.0 102
108.00 UTX1424J108 0.10 0.09 0.01 73.0 0.22 524.0 2.0 18
108.00 UTX1431J108 0.25 0.20 0.05 355.0 0.25 364.0 2.0 51
109.00 UTX1424J109 0.06 0.05 0.01 1.0 0.18 948.0 3.0 764
109.00 UTX1431J109 0.57 0.55 0.02 343.0 0.24 846.0 7.0 52
110.00 UTX1424J110 0.25 0.09 0.01 20.0 0.16 445.0 2.0 30
110.00 UTX1431J110 0.25 0.22 0.03 111.0 0.22 870.0 6.0 19
111.00 UTX1424J111 0.08 -0.08 0.01 20.0 0.16 429.0 5.0 6
111.00 UTX1431J111 0.33 0.32 0.01 62.0 0.20 479.0 11.0 125
112.00 UTX1424J112 0.10 -0.08 0.01 46.0 0.18 229.0 73.0 80
112.00 UTX1431J112 0.20 0.19 0.01 35.0 0.19 274.0 5.0 95
113.00 UTX1424J113 0.53 0.35 0.01 75.0 0.18 258.0 1.0 1
113.00 UTX1431J113 0.56 0.38 0.01 27.0 0.18 288.0 5.0 5
114.00 UTX1424J114 0.03 -0.13 0.01 75.0 0.16 334.0 1.0 2
114.00 UTX1431J114 0.50 0.32 0.01 37.0 0.18 271.0 3.0 7
115.00 UTX1424J115 0.24 0.07 0.01 10.0 0.17 343.0 1.0 10
115.00 UTX1431J115 0.08 -0.10 0.01 37.0 0.18 291.0 1.0 1
116.00 UTX1424J116 0.03 -0.14 0.01 10.0 0.17 359.0 1.0 2
116.00 UTX1431J116 0.26 0.08 0.01 26.0 0.18 369.0 13.0 13
117.00 UTX1424J117 0.15 0.00 0.01 10.0 0.15 373.0 0.0 0
117.00 UTX1431J117 0.18 0.00 0.01 25.0 0.18 277.0 0.0 0
118.00 UTX1424J118 0.15 0.00 0.01 10.0 0.15 341.0 0.0 0
118.00 UTX1431J118 0.17 0.00 0.01 10.0 0.17 232.0 0.0 0
119.00 UTX1424J119 0.15 0.00 0.01 10.0 0.15 320.0 0.0 0
119.00 UTX1431J119 0.17 0.00 0.01 10.0 0.17 232.0 0.0 0
120.00 UTX1424J120 0.15 0.00 0.01 10.0 0.15 288.0 0.0 0
120.00 UTX1431J120 0.17 0.00 0.01 10.0 0.17 257.0 0.0 0
121.00 UTX1424J121 0.16 0.00 0.01 10.0 0.16 284.0 0.0 0
121.00 UTX1431J121 0.17 0.00 0.01 10.0 0.17 353.0 0.0 0
122.00 UTX1424J122 0.15 0.00 0.01 1.0 0.15 274.0 0.0 0
122.00 UTX1431J122 0.17 0.00 0.01 85.0 0.17 285.0 0.0 0
123.00 UTX1424J123 0.16 0.00 0.01 1.0 0.16 292.0 0.0 0
123.00 UTX1431J123 0.17 0.00 0.01 75.0 0.17 280.0 0.0 0
124.00 UTX1424J124 0.16 0.00 0.01 10.0 0.16 292.0 0.0 0
124.00 UTX1431J124 0.17 0.00 0.01 11.0 0.17 217.0 0.0 0
125.00 UTX1424J125 0.17 0.00 0.00 0.0 0.17 241.0 0.0 0
125.00 UTX1431J125 0.17 0.00 0.00 0.0 0.17 187.0 0.0 0
126.00 UTX1424J126 0.17 0.00 0.00 0.0 0.17 241.0 0.0 0
126.00 UTX1431J126 0.17 0.00 0.00 0.0 0.17 189.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
94.00 UTX1424V94 0.72 0.58 0.14 133.0 0.25 866.0 18.0 25
95.00 UTX1424V95 0.12 -0.05 0.17 67.0 0.27 289.0 10.0 10
95.00 UTX1431V95 0.84 0.53 0.31 222.0 0.43 251.0 3.0 89
96.00 UTX1424V96 0.91 0.71 0.20 188.0 0.28 176.0 77.0 83
96.00 UTX1431V96 0.62 0.00 0.39 181.0 0.50 37.0 1.0 148
97.00 UTX1424V97 0.39 0.00 0.29 104.0 0.36 36.0 200.0 60
97.00 UTX1431V97 1.96 1.45 0.51 147.0 0.62 86.0 73.0 154
98.00 UTX1424V98 0.44 0.00 0.35 113.0 0.47 38.0 51.0 139
98.00 UTX1431V98 0.91 0.00 0.66 72.0 0.77 12.0 26.0 39
99.00 UTX1424V99 0.75 0.00 0.54 84.0 0.64 38.0 150.0 59
99.00 UTX1431V99 1.96 1.12 0.84 103.0 0.98 46.0 20.0 29
100.00 UTX1424V100 0.95 0.00 0.76 154.0 0.89 359.0 171.0 218
100.00 UTX1431V100 1.33 0.00 1.09 90.0 1.24 61.0 83.0 110
101.00 UTX1424V101 1.20 0.00 1.08 110.0 1.24 396.0 55.0 83
101.00 UTX1431V101 3.75 2.33 1.42 45.0 1.59 250.0 88.0 189
102.00 UTX1424V102 1.55 0.00 1.52 47.0 1.64 117.0 22.0 374
102.00 UTX1431V102 2.39 0.00 1.83 201.0 2.05 51.0 1.0 20
103.00 UTX1424V103 3.55 1.49 2.06 100.0 2.33 743.0 19.0 281
103.00 UTX1431V103 3.55 1.21 2.33 116.0 2.75 575.0 10.0 76
104.00 UTX1424V104 4.05 1.25 2.80 140.0 2.98 55.0 2.0 179
104.00 UTX1431V104 3.85 0.80 2.91 163.0 3.15 142.0 10.0 55
105.00 UTX1424V105 7.00 3.75 3.25 593.0 4.05 510.0 4.0 120
105.00 UTX1431V105 4.35 0.85 3.50 537.0 4.15 383.0 1.0 50
106.00 UTX1424V106 5.85 1.75 4.10 223.0 4.95 253.0 1.0 201
106.00 UTX1431V106 5.60 1.35 4.25 651.0 5.10 990.0 1.0 130
107.00 UTX1424V107 6.80 1.75 5.05 230.0 5.90 408.0 115.0 71
107.00 UTX1431V107 2.93 -2.22 5.15 313.0 6.00 910.0 117.0 118
108.00 UTX1424V108 3.25 -2.75 6.00 114.0 6.95 479.0 12.0 20
108.00 UTX1431V108 1.85 -4.20 6.05 149.0 7.15 595.0 2.0 14
109.00 UTX1424V109 1.96 -4.99 6.95 135.0 7.85 374.0 12.0 24
109.00 UTX1431V109 2.54 -4.51 7.05 156.0 8.00 523.0 6.0 6
110.00 UTX1424V110 2.85 -5.10 7.95 240.0 8.85 729.0 7.0 7
110.00 UTX1431V110 8.00 0.00 8.00 65.0 8.90 518.0 0.0 0
111.00 UTX1424V111 8.95 0.00 8.95 275.0 9.90 909.0 0.0 0
111.00 UTX1431V111 4.55 -4.40 8.95 92.0 9.85 552.0 10.0 13
112.00 UTX1424V112 9.75 0.00 9.75 131.0 11.15 1.0 0.0 0
112.00 UTX1431V112 4.75 -5.20 9.95 92.0 10.85 547.0 3.0 3
113.00 UTX1424V113 10.75 0.00 10.75 141.0 11.90 140.0 0.0 0
113.00 UTX1431V113 10.95 0.00 10.95 66.0 11.95 630.0 0.0 0
114.00 UTX1424V114 11.75 0.00 11.75 103.0 12.85 258.0 0.0 0
114.00 UTX1431V114 11.90 0.00 11.90 22.0 13.25 33.0 0.0 0
115.00 UTX1424V115 12.80 0.00 12.80 122.0 14.00 140.0 0.0 0
115.00 UTX1431V115 12.20 0.00 12.20 176.0 14.25 47.0 0.0 0
116.00 UTX1424V116 13.75 0.00 13.75 138.0 14.90 140.0 0.0 0
116.00 UTX1431V116 13.50 0.00 13.50 170.0 15.30 176.0 0.0 0
117.00 UTX1424V117 14.55 0.00 14.55 191.0 15.90 123.0 0.0 0
117.00 UTX1431V117 13.65 0.00 13.65 165.0 16.50 165.0 0.0 0
118.00 UTX1424V118 15.60 0.00 15.60 41.0 17.10 150.0 0.0 0
118.00 UTX1431V118 14.65 0.00 14.65 165.0 17.30 165.0 0.0 0
119.00 UTX1424V119 16.60 0.00 16.60 140.0 18.05 140.0 0.0 0
119.00 UTX1431V119 15.40 0.00 15.65 165.0 18.30 2.0 0.0 0
120.00 UTX1424V120 16.70 0.00 16.70 140.0 19.10 140.0 0.0 0
120.00 UTX1431V120 16.40 0.00 16.40 12.0 19.95 21.0 0.0 0
121.00 UTX1424V121 17.55 0.00 17.55 140.0 21.10 140.0 0.0 0
121.00 UTX1431V121 17.45 0.00 17.45 11.0 21.00 21.0 0.0 0
122.00 UTX1424V122 18.45 0.00 18.45 140.0 22.10 140.0 0.0 0
122.00 UTX1431V122 18.10 0.00 18.10 140.0 21.95 140.0 0.0 0
123.00 UTX1424V123 19.45 0.00 19.85 140.0 22.50 140.0 0.0 0
123.00 UTX1431V123 19.40 0.00 19.15 2.0 23.00 21.0 0.0 0
124.00 UTX1424V124 20.60 0.00 20.60 140.0 23.85 140.0 0.0 0
124.00 UTX1431V124 20.60 0.00 20.60 140.0 24.50 140.0 0.0 0
125.00 UTX1424V125 21.70 0.00 21.70 141.0 25.10 23.0 0.0 0
125.00 UTX1431V125 21.60 0.00 21.60 140.0 25.50 140.0 0.0 0
126.00 UTX1424V126 22.45 0.00 22.45 140.0 25.50 140.0 0.0 0
126.00 UTX1431V126 23.10 0.00 23.10 140.0 26.25 21.0 0.0 0