$108.82 +0.16 (0.15%) United Technologies Corp - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 108.82
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.16 (0.15%)
Prev Close: 108.66
Open: 108.00
Bid: 106.86
Ask: 109.00
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UTX1422K60 46.90 0.00 46.55 1.0 49.00 11.0 0.0 0
65.00 UTX1422K65 41.90 0.00 41.55 1.0 43.95 16.0 0.0 0
70.00 UTX1422K70 36.95 0.00 36.55 1.0 39.20 1.0 0.0 0
70.00 UTX1428K70 36.95 0.00 36.55 1.0 40.30 1.0 0.0 0
75.00 UTX1422K75 31.95 0.00 31.80 1.0 33.75 16.0 0.0 0
75.00 UTX1428K75 31.95 0.00 31.40 1.0 35.55 10.0 0.0 0
79.00 UTX1422K79 27.90 0.00 27.80 1.0 31.40 10.0 0.0 0
80.00 UTX1422K80 26.80 0.00 26.80 1.0 29.00 1.0 0.0 0
80.00 UTX1428K80 26.90 0.00 26.35 20.0 30.35 10.0 0.0 0
81.00 UTX1422K81 25.90 0.00 25.70 40.0 28.35 112.0 0.0 0
84.00 UTX1422K84 22.90 0.00 22.40 10.0 26.45 10.0 0.0 0
85.00 UTX1422K85 23.15 1.30 21.35 16.0 25.40 1.0 2.0 1
85.00 UTX1428K85 22.00 0.00 21.35 20.0 25.35 10.0 0.0 0
86.00 UTX1422K86 20.85 0.00 20.70 40.0 23.35 112.0 0.0 0
87.00 UTX1428K87 20.00 0.00 19.35 20.0 23.35 10.0 0.0 0
88.00 UTX1428K88 18.95 0.00 18.35 20.0 22.35 10.0 0.0 0
89.00 UTX1422K89 17.85 0.00 17.35 1.0 21.75 1.0 0.0 0
89.00 UTX1428K89 17.95 0.00 17.35 20.0 21.35 10.0 0.0 0
90.00 UTX1422K90 18.30 1.05 16.80 112.0 19.70 112.0 160.0 6
90.00 UTX1428K90 16.90 0.00 16.35 11.0 20.35 10.0 0.0 0
91.00 UTX1422K91 15.95 0.00 15.35 16.0 19.40 1.0 0.0 0
91.00 UTX1428K91 15.95 0.00 15.45 11.0 19.80 1.0 0.0 0
92.00 UTX1422K92 14.95 0.00 14.35 112.0 18.30 112.0 0.0 0
92.00 UTX1428K92 8.45 -6.50 14.35 1.0 18.25 1.0 24.0 44
93.00 UTX1422K93 15.30 0.00 14.00 40.0 15.95 67.0 0.0 0
93.00 UTX1428K93 7.65 -7.30 14.55 91.0 16.90 97.0 21.0 21
94.00 UTX1422K94 14.30 0.00 12.85 21.0 14.95 31.0 0.0 0
94.00 UTX1428K94 7.55 -6.40 13.55 97.0 15.90 97.0 22.0 22
95.00 UTX1422K95 13.30 0.40 12.95 276.0 13.90 34.0 140.0 21
95.00 UTX1428K95 5.85 -7.10 12.55 97.0 14.85 97.0 20.0 48
96.00 UTX1422K96 11.80 0.00 11.85 204.0 12.95 41.0 0.0 0
96.00 UTX1428K96 5.30 -6.65 11.55 97.0 13.85 97.0 12.0 12
97.00 UTX1422K97 10.90 0.00 10.85 11.0 12.45 22.0 0.0 0
97.00 UTX1428K97 4.40 -6.55 10.55 97.0 12.85 97.0 46.0 83
98.00 UTX1422K98 5.70 -4.35 9.95 423.0 11.05 410.0 10.0 21
98.00 UTX1428K98 10.90 0.85 9.55 97.0 11.85 97.0 2.0 97
99.00 UTX1422K99 9.15 0.00 8.95 428.0 9.90 298.0 0.0 0
99.00 UTX1428K99 8.59 -0.71 8.60 164.0 10.85 164.0 1.0 1
100.00 UTX1422K100 8.70 0.55 8.55 576.0 8.85 180.0 4.0 95
100.00 UTX1428K100 8.50 0.20 7.60 117.0 9.45 117.0 5.0 3
101.00 UTX1422K101 5.90 -1.25 6.95 448.0 7.90 186.0 2.0 44
101.00 UTX1428K101 7.21 -0.14 6.70 294.0 7.95 81.0 3.0 10
102.00 UTX1422K102 6.77 0.62 5.95 491.0 6.90 270.0 10.0 11
102.00 UTX1428K102 5.50 -0.85 5.65 100.0 6.95 77.0 2.0 1
103.00 UTX1422K103 3.00 -2.15 4.95 428.0 5.90 303.0 24.0 291
103.00 UTX1428K103 3.25 -1.95 4.85 225.0 5.95 50.0 9.0 50
104.00 UTX1422K104 4.86 0.71 3.95 493.0 4.90 291.0 3.0 6
104.00 UTX1428K104 4.69 0.44 3.90 296.0 5.00 83.0 70.0 60
105.00 UTX1422K105 3.72 0.02 3.65 492.0 3.90 639.0 8.0 217
105.00 UTX1428K105 3.15 -0.15 2.99 260.0 4.00 91.0 5.0 4
106.00 UTX1422K106 3.07 0.82 2.09 795.0 2.92 736.0 2.0 5
106.00 UTX1428K106 2.04 -0.55 2.50 733.0 3.05 200.0 8.0 59
107.00 UTX1422K107 1.65 0.09 1.63 591.0 1.87 76.0 4.0 827
107.00 UTX1428K107 2.06 0.00 1.83 349.0 2.12 318.0 3.0 137
108.00 UTX1422K108 0.82 -0.23 0.72 71.0 0.93 76.0 27.0 389
108.00 UTX1428K108 1.54 0.26 1.19 102.0 1.28 204.0 14.0 38
109.00 UTX1422K109 0.21 -0.03 0.19 86.0 0.24 160.0 107.0 516
109.00 UTX1428K109 0.60 -0.05 0.57 80.0 0.63 50.0 102.0 92
110.00 UTX1422K110 0.05 -0.06 0.02 75.0 0.05 9.0 53.0 5,456
110.00 UTX1428K110 0.21 0.00 0.22 24.0 0.27 190.0 1.0 83
111.00 UTX1422K111 0.01 0.00 0.01 137.0 0.03 44.0 24.0 234
111.00 UTX1428K111 0.17 0.12 0.01 631.0 0.10 209.0 27.0 19
112.00 UTX1422K112 0.01 -0.02 0.01 1.0 0.03 22.0 1.0 9
112.00 UTX1428K112 0.06 0.05 0.01 92.0 0.05 257.0 12.0 30
113.00 UTX1422K113 0.03 0.00 0.01 10.0 0.03 51.0 0.0 0
113.00 UTX1428K113 0.12 0.08 0.01 83.0 0.03 80.0 3.0 3
114.00 UTX1422K114 0.06 0.03 0.01 10.0 0.03 103.0 154.0 154
114.00 UTX1428K114 0.03 0.00 0.01 10.0 0.03 148.0 0.0 0
115.00 UTX1422K115 0.01 -0.02 0.02 6.0 0.02 61.0 9.0 11,292
115.00 UTX1428K115 0.03 0.00 0.01 10.0 0.03 156.0 0.0 0
116.00 UTX1422K116 0.03 0.00 0.01 10.0 0.02 22.0 0.0 0
116.00 UTX1428K116 0.03 0.00 0.01 10.0 0.03 164.0 0.0 0
117.00 UTX1422K117 0.02 0.00 0.01 10.0 0.02 78.0 0.0 0
117.00 UTX1428K117 0.03 0.00 0.01 10.0 0.03 168.0 0.0 0
118.00 UTX1422K118 0.02 0.00 0.01 1.0 0.02 60.0 0.0 0
118.00 UTX1428K118 0.03 0.00 0.01 1.0 0.03 168.0 0.0 0
119.00 UTX1422K119 0.02 0.00 0.00 0.0 0.02 60.0 0.0 0
119.00 UTX1428K119 0.03 0.00 0.01 27.0 0.03 169.0 0.0 0
120.00 UTX1422K120 0.02 0.00 0.01 10.0 0.01 138.0 2.0 1,991
120.00 UTX1428K120 0.03 0.00 0.01 30.0 0.02 48.0 0.0 0
121.00 UTX1422K121 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
121.00 UTX1428K121 0.02 0.00 0.01 106.0 0.02 48.0 0.0 0
122.00 UTX1422K122 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
122.00 UTX1428K122 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0
123.00 UTX1422K123 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
124.00 UTX1422K124 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
125.00 UTX1422K125 0.02 0.00 0.01 4.0 0.02 145.0 1.0 935
125.00 UTX1428K125 0.02 0.00 0.00 0.0 0.02 48.0 0.0 0
126.00 UTX1422K126 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
130.00 UTX1422K130 0.02 0.00 0.01 8.0 0.02 141.0 1.0 748
135.00 UTX1422K135 0.01 -0.01 0.01 5.0 0.02 120.0 5.0 531
140.00 UTX1422K140 0.03 0.01 0.01 56.0 0.02 530.0 5.0 501
145.00 UTX1422K145 0.09 0.07 0.01 42.0 0.02 52.0 233.0 363
150.00 UTX1422K150 0.10 0.08 0.01 371.0 0.02 61.0 1.0 1
155.00 UTX1422K155 0.02 0.00 0.01 17.0 0.02 58.0 0.0 0
160.00 UTX1422K160 0.02 0.00 0.01 1.0 0.02 105.0 0.0 0
165.00 UTX1422K165 0.02 0.00 0.01 173.0 0.02 105.0 0.0 0
170.00 UTX1422K170 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
175.00 UTX1422K175 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UTX1422W60 0.04 0.03 0.01 50.0 0.01 25.0 10.0 114
65.00 UTX1422W65 0.05 0.04 0.01 51.0 0.01 42.0 190.0 425
70.00 UTX1422W70 0.07 0.06 0.01 1.0 0.01 42.0 458.0 966
70.00 UTX1428W70 0.02 0.00 0.01 10.0 0.02 48.0 0.0 0
75.00 UTX1422W75 0.02 0.01 0.01 50.0 0.01 39.0 3.0 1,724
75.00 UTX1428W75 0.02 0.00 0.01 31.0 0.02 48.0 0.0 0
79.00 UTX1422W79 0.02 0.00 0.01 50.0 0.02 1.0 0.0 0
80.00 UTX1422W80 0.01 0.00 0.01 50.0 0.01 1.0 1.0 1,775
80.00 UTX1428W80 0.02 0.00 0.01 26.0 0.02 48.0 0.0 0
81.00 UTX1422W81 0.02 0.00 0.01 70.0 0.02 1.0 0.0 0
84.00 UTX1422W84 0.02 0.00 0.01 10.0 0.02 72.0 0.0 0
85.00 UTX1422W85 0.02 0.00 0.02 17.0 0.02 120.0 1.0 560
85.00 UTX1428W85 0.02 0.00 0.01 112.0 0.02 48.0 0.0 0
86.00 UTX1422W86 0.02 0.00 0.01 1.0 0.02 86.0 0.0 0
87.00 UTX1428W87 0.66 0.64 0.01 74.0 0.02 48.0 12.0 12
88.00 UTX1428W88 0.07 0.04 0.01 90.0 0.02 36.0 1.0 10
89.00 UTX1422W89 0.02 0.00 0.01 49.0 0.02 72.0 0.0 0
89.00 UTX1428W89 0.03 0.00 0.01 21.0 0.02 48.0 0.0 0
90.00 UTX1422W90 0.01 0.00 0.01 31.0 0.02 82.0 10.0 1,802
90.00 UTX1428W90 0.29 0.26 0.01 21.0 0.03 168.0 7.0 7
91.00 UTX1422W91 0.02 0.00 0.01 30.0 0.02 105.0 0.0 0
91.00 UTX1428W91 1.22 1.19 0.01 10.0 0.03 92.0 11.0 18
92.00 UTX1422W92 0.05 0.03 0.01 400.0 0.02 132.0 400.0 400
92.00 UTX1428W92 1.21 1.17 0.01 10.0 0.03 47.0 1.0 26
93.00 UTX1422W93 0.05 0.03 0.01 1.0 0.02 120.0 20.0 30
93.00 UTX1428W93 0.41 0.37 0.01 10.0 0.03 39.0 10.0 85
94.00 UTX1422W94 0.03 0.01 0.01 10.0 0.02 105.0 10.0 15
94.00 UTX1428W94 0.54 0.50 0.01 10.0 0.03 39.0 3.0 20
95.00 UTX1422W95 0.01 0.00 0.01 55.0 0.01 1.0 60.0 2,026
95.00 UTX1428W95 0.64 0.60 0.01 50.0 0.04 51.0 2.0 23
96.00 UTX1422W96 0.03 0.00 0.01 10.0 0.02 110.0 4.0 41
96.00 UTX1428W96 0.08 0.07 0.01 10.0 0.04 47.0 6.0 133
97.00 UTX1422W97 0.05 0.02 0.01 38.0 0.02 110.0 22.0 110
97.00 UTX1428W97 0.29 0.28 0.01 10.0 0.04 41.0 10.0 112
98.00 UTX1422W98 0.05 0.02 0.01 51.0 0.02 109.0 10.0 217
98.00 UTX1428W98 0.75 0.74 0.01 10.0 0.04 15.0 98.0 260
99.00 UTX1422W99 0.08 0.05 0.01 10.0 0.02 129.0 8.0 237
99.00 UTX1428W99 0.05 0.04 0.01 10.0 0.05 170.0 10.0 84
100.00 UTX1422W100 0.01 0.00 0.01 10.0 0.03 192.0 5.0 2,806
100.00 UTX1428W100 0.09 0.08 0.01 10.0 0.05 124.0 18.0 50
101.00 UTX1422W101 0.01 -0.03 0.01 57.0 0.03 217.0 200.0 375
101.00 UTX1428W101 0.05 0.00 0.01 74.0 0.07 208.0 10.0 115
102.00 UTX1422W102 0.02 -0.02 0.02 2.0 0.03 118.0 2.0 176
102.00 UTX1428W102 0.55 0.53 0.02 43.0 0.09 232.0 4.0 72
103.00 UTX1422W103 0.13 0.09 0.01 71.0 0.03 113.0 2.0 116
103.00 UTX1428W103 0.89 0.87 0.01 233.0 0.11 525.0 3.0 47
104.00 UTX1422W104 0.08 0.07 0.01 67.0 0.03 37.0 1.0 180
104.00 UTX1428W104 0.33 0.30 0.02 518.0 0.13 495.0 9.0 75
105.00 UTX1422W105 0.05 0.04 0.01 30.0 0.05 419.0 2.0 2,558
105.00 UTX1428W105 0.44 0.39 0.07 54.0 0.18 591.0 1.0 113
106.00 UTX1422W106 0.11 0.04 0.02 48.0 0.09 651.0 3.0 223
106.00 UTX1428W106 0.26 0.11 0.12 60.0 0.17 108.0 3.0 24
107.00 UTX1422W107 0.11 0.04 0.04 79.0 0.14 526.0 3.0 122
107.00 UTX1428W107 0.33 0.00 0.21 110.0 0.26 99.0 5.0 34
108.00 UTX1422W108 0.12 -0.09 0.10 31.0 0.14 75.0 56.0 214
108.00 UTX1428W108 0.65 0.02 0.41 94.0 0.49 306.0 3.0 97
109.00 UTX1422W109 0.48 -0.29 0.41 115.0 0.53 341.0 20.0 98
109.00 UTX1428W109 0.89 -0.18 0.81 25.0 0.88 129.0 6.0 31
110.00 UTX1422W110 1.34 -0.23 1.19 374.0 1.48 951.0 751.0 2,369
110.00 UTX1428W110 4.70 3.19 1.40 155.0 1.67 877.0 10.0 10
111.00 UTX1422W111 2.13 0.00 2.16 272.0 2.46 410.0 0.0 0
111.00 UTX1428W111 2.00 0.00 2.20 21.0 2.97 750.0 0.0 0
112.00 UTX1422W112 6.45 3.35 3.15 83.0 3.50 453.0 1.0 1
112.00 UTX1428W112 2.95 0.00 3.10 75.0 4.20 310.0 0.0 0
113.00 UTX1422W113 4.10 0.00 4.10 414.0 4.50 329.0 0.0 0
113.00 UTX1428W113 4.10 0.00 4.10 83.0 5.20 229.0 0.0 0
114.00 UTX1422W114 5.10 0.00 5.05 41.0 5.50 196.0 0.0 0
114.00 UTX1428W114 5.10 0.00 5.10 66.0 6.40 70.0 0.0 0
115.00 UTX1422W115 6.30 -0.13 6.15 163.0 6.50 374.0 12.0 538
115.00 UTX1428W115 6.10 0.00 6.10 66.0 7.40 70.0 0.0 0
116.00 UTX1422W116 7.10 0.00 7.10 151.0 7.55 615.0 0.0 0
116.00 UTX1428W116 7.10 0.00 6.50 112.0 8.50 112.0 0.0 0
117.00 UTX1422W117 8.10 0.00 8.10 150.0 8.55 615.0 0.0 0
117.00 UTX1428W117 7.80 0.00 7.10 22.0 9.55 117.0 0.0 0
118.00 UTX1422W118 9.10 0.00 8.50 63.0 9.50 221.0 0.0 0
118.00 UTX1428W118 8.60 0.00 8.00 117.0 10.75 117.0 0.0 0
119.00 UTX1422W119 9.45 0.00 9.55 11.0 11.05 11.0 0.0 0
119.00 UTX1428W119 9.60 0.00 8.80 117.0 11.85 117.0 0.0 0
120.00 UTX1422W120 12.05 1.30 11.10 204.0 11.55 364.0 1.0 115
120.00 UTX1428W120 10.60 0.00 9.90 22.0 12.85 1.0 0.0 0
121.00 UTX1422W121 11.45 0.00 11.55 11.0 13.05 11.0 0.0 0
121.00 UTX1428W121 11.60 0.00 10.85 11.0 13.70 11.0 0.0 0
122.00 UTX1422W122 12.45 0.00 12.55 11.0 14.05 11.0 0.0 0
122.00 UTX1428W122 12.60 0.00 11.85 11.0 14.70 11.0 0.0 0
123.00 UTX1422W123 13.45 0.00 13.55 11.0 15.05 11.0 0.0 0
124.00 UTX1422W124 14.45 0.00 14.00 11.0 16.40 11.0 0.0 0
125.00 UTX1422W125 12.90 -2.85 15.15 41.0 16.50 641.0 10.0 20
125.00 UTX1428W125 15.75 0.00 14.65 10.0 18.70 20.0 0.0 0
126.00 UTX1422W126 15.80 0.00 15.50 51.0 17.55 477.0 0.0 0
130.00 UTX1422W130 28.10 8.50 19.25 1.0 21.50 89.0 1.0 1
135.00 UTX1422W135 24.60 0.00 24.25 1.0 28.40 10.0 0.0 0
140.00 UTX1422W140 34.75 5.15 29.50 51.0 31.55 497.0 50.0 31
145.00 UTX1422W145 34.60 0.00 34.65 21.0 36.80 1.0 0.0 0
150.00 UTX1422W150 39.60 0.00 39.75 16.0 43.20 1.0 0.0 0
155.00 UTX1422W155 38.90 -5.70 44.50 51.0 46.50 100.0 20.0 20
160.00 UTX1422W160 48.35 -1.25 49.60 10.0 51.50 69.0 30.0 30
165.00 UTX1422W165 53.10 -1.35 54.70 40.0 58.65 26.0 10.0 10
170.00 UTX1422W170 56.20 -3.50 59.70 50.0 61.55 258.0 10.0 10
175.00 UTX1422W175 61.65 -3.05 64.70 61.0 66.55 98.0 19.0 49