United Technologies Corp $110.06

up +0.35


21/8/2014 04:01 PM  |  NYSE : UTX  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 110.06
Trade Time: Aug 21 04:01 PM Eastern Daylight Time
Change: 0.35 (0.32 %)
Prev Close: 109.71
Open: 110.00
Bid: 109.50
Ask: 110.08
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 13%
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 UTX1422H75 33.25 0.00 33.95 112.0 35.70 112.0 0.0 0
80.00 UTX1422H80 28.70 0.00 28.10 11.0 31.75 112.0 0.0 0
80.00 UTX1429H80 0.00 0.00 29.35 112.0 30.40 112.0 0.0 0
85.00 UTX1422H85 24.45 0.00 23.10 112.0 26.60 112.0 0.0 0
85.00 UTX1429H85 24.45 0.00 22.95 10.0 26.65 112.0 0.0 0
86.00 UTX1422H86 22.95 0.00 22.45 73.0 25.40 91.0 0.0 0
89.00 UTX1422H89 19.70 0.00 19.15 34.0 22.65 70.0 0.0 0
90.00 UTX1422H90 19.45 0.00 18.40 73.0 20.40 51.0 0.0 0
90.00 UTX1429H90 19.60 0.00 19.15 47.0 20.65 47.0 0.0 0
91.00 UTX1422H91 17.70 0.00 17.40 73.0 20.35 84.0 0.0 0
94.00 UTX1422H94 15.45 0.00 14.60 122.0 16.95 108.0 0.0 0
95.00 UTX1422H95 14.85 0.30 14.75 482.0 15.25 225.0 20.0 16
95.00 UTX1429H95 14.60 0.00 14.35 67.0 15.65 67.0 0.0 0
96.00 UTX1422H96 13.45 0.00 12.45 136.0 15.60 125.0 0.0 0
96.00 UTX1429H96 0.00 0.00 13.30 63.0 14.55 60.0 0.0 0
97.00 UTX1422H97 12.45 0.00 11.60 124.0 13.95 343.0 0.0 0
97.00 UTX1429H97 0.00 0.00 12.15 64.0 13.60 64.0 0.0 0
98.00 UTX1422H98 11.45 0.00 10.60 145.0 12.35 299.0 0.0 0
98.00 UTX1429H98 0.00 0.00 11.20 64.0 12.65 64.0 0.0 0
99.00 UTX1422H99 10.60 0.00 9.40 140.0 11.35 339.0 0.0 0
99.00 UTX1429H99 5.25 -5.35 10.15 88.0 11.55 64.0 11.0 11
100.00 UTX1422H100 6.75 -1.80 9.30 86.0 10.30 155.0 40.0 60
100.00 UTX1429H100 7.20 -1.40 9.15 498.0 10.65 544.0 9.0 17
101.00 UTX1422H101 4.70 -2.85 8.45 567.0 9.30 372.0 3.0 2
101.00 UTX1429H101 6.75 -0.85 8.50 554.0 9.30 116.0 46.0 46
102.00 UTX1422H102 4.15 -2.45 7.40 596.0 8.25 133.0 5.0 5
102.00 UTX1429H102 5.70 -0.90 7.50 596.0 8.30 137.0 5.0 157
103.00 UTX1422H103 2.65 -2.95 6.45 599.0 7.30 235.0 7.0 9
103.00 UTX1429H103 3.50 -2.15 6.55 596.0 7.30 102.0 171.0 85
104.00 UTX1422H104 4.20 -0.40 5.45 596.0 6.30 225.0 2.0 30
104.00 UTX1429H104 6.15 1.50 5.55 596.0 6.30 104.0 3.0 102
105.00 UTX1422H105 4.50 0.85 4.85 707.0 5.30 459.0 10.0 154
105.00 UTX1429H105 3.10 -1.77 4.55 669.0 5.35 193.0 3.0 125
106.00 UTX1422H106 3.80 1.02 3.65 752.0 4.25 310.0 2.0 178
106.00 UTX1429H106 3.98 1.17 3.60 669.0 4.35 223.0 1.0 98
107.00 UTX1422H107 3.05 0.34 3.00 113.0 3.30 681.0 14.0 321
107.00 UTX1429H107 3.20 0.95 3.00 1175.0 3.40 524.0 76.0 139
108.00 UTX1422H108 1.79 0.00 1.53 979.0 2.27 517.0 113.0 102
108.00 UTX1429H108 2.37 0.37 2.26 56.0 2.47 619.0 65.0 159
109.00 UTX1422H109 1.10 0.10 1.10 28.0 1.30 653.0 72.0 252
109.00 UTX1429H109 1.50 0.37 1.42 801.0 1.63 908.0 21.0 86
110.00 UTX1422H110 0.32 -0.05 0.34 40.0 0.42 417.0 10.0 174
110.00 UTX1429H110 0.86 0.10 0.81 85.0 0.90 407.0 151.0 213
111.00 UTX1422H111 0.10 0.00 0.05 40.0 0.12 400.0 94.0 68
111.00 UTX1429H111 0.38 0.03 0.36 469.0 0.43 116.0 68.0 80
112.00 UTX1422H112 0.03 0.02 0.01 16.0 0.03 39.0 69.0 23
112.00 UTX1429H112 0.15 0.00 0.11 730.0 0.21 460.0 10.0 1,033
113.00 UTX1422H113 0.27 0.15 0.01 10.0 0.08 206.0 10.0 25
113.00 UTX1429H113 0.31 0.28 0.03 392.0 0.14 460.0 12.0 851
114.00 UTX1422H114 0.04 0.00 0.01 10.0 0.11 348.0 46.0 37
114.00 UTX1429H114 0.20 0.14 0.01 44.0 0.08 350.0 30.0 86
115.00 UTX1422H115 0.05 -0.06 0.01 10.0 0.03 75.0 20.0 95
115.00 UTX1429H115 0.19 0.14 0.01 10.0 0.05 114.0 22.0 65
116.00 UTX1422H116 0.02 0.00 0.01 1.0 0.11 496.0 247.0 252
116.00 UTX1429H116 0.03 0.00 0.01 10.0 0.04 31.0 247.0 267
117.00 UTX1422H117 0.03 -0.07 0.01 20.0 0.11 402.0 5.0 87
117.00 UTX1429H117 0.05 0.01 0.01 10.0 0.04 71.0 1.0 10
118.00 UTX1422H118 1.00 0.90 0.01 20.0 0.10 326.0 9.0 9
118.00 UTX1429H118 0.04 0.01 0.01 10.0 0.03 39.0 1.0 2
119.00 UTX1422H119 0.48 0.38 0.01 11.0 0.10 243.0 4.0 16
119.00 UTX1429H119 0.05 0.02 0.01 10.0 0.03 39.0 11.0 11
120.00 UTX1422H120 0.03 -0.07 0.01 10.0 0.10 246.0 2.0 2
120.00 UTX1429H120 0.04 0.01 0.01 10.0 0.03 49.0 1.0 73
121.00 UTX1422H121 0.05 -0.05 0.01 10.0 0.10 237.0 1.0 1
121.00 UTX1429H121 0.15 0.12 0.01 11.0 0.03 49.0 32.0 29
122.00 UTX1422H122 0.03 -0.07 0.01 10.0 0.10 246.0 95.0 96
122.00 UTX1429H122 0.04 0.01 0.01 10.0 0.03 49.0 11.0 11
123.00 UTX1422H123 0.03 -0.08 0.01 10.0 0.10 242.0 1.0 37
123.00 UTX1429H123 0.03 0.00 0.01 10.0 0.03 52.0 0.0 0
124.00 UTX1422H124 0.03 -0.08 0.01 58.0 0.09 223.0 1.0 34
124.00 UTX1429H124 0.03 0.00 0.01 10.0 0.03 49.0 1.0 1
125.00 UTX1422H125 0.03 -0.08 0.01 10.0 0.10 246.0 1.0 21
125.00 UTX1429H125 0.03 0.00 0.01 83.0 0.03 49.0 1.0 1
126.00 UTX1422H126 0.11 0.00 0.01 10.0 0.09 223.0 0.0 0
126.00 UTX1429H126 0.03 0.00 0.01 10.0 0.02 39.0 75.0 75
127.00 UTX1422H127 0.11 0.00 0.01 10.0 0.09 223.0 0.0 0
127.00 UTX1429H127 0.02 0.00 0.01 10.0 0.02 39.0 0.0 0
128.00 UTX1422H128 0.11 0.00 0.01 10.0 0.09 223.0 0.0 0
128.00 UTX1429H128 0.05 0.03 0.01 10.0 0.02 41.0 1.0 1
129.00 UTX1422H129 0.04 -0.07 0.01 10.0 0.09 232.0 50.0 50
129.00 UTX1429H129 0.02 0.00 0.01 10.0 0.02 41.0 0.0 0
130.00 UTX1422H130 0.11 0.00 0.01 10.0 0.09 223.0 0.0 0
130.00 UTX1429H130 0.02 0.00 0.01 10.0 0.02 39.0 0.0 0
131.00 UTX1422H131 0.11 0.00 0.01 10.0 0.09 223.0 0.0 0
132.00 UTX1422H132 0.11 0.00 0.01 10.0 0.09 223.0 0.0 0
133.00 UTX1422H133 0.11 0.00 0.01 20.0 0.09 223.0 0.0 0
134.00 UTX1422H134 0.11 0.00 0.01 21.0 0.09 223.0 0.0 0
135.00 UTX1422H135 0.11 0.00 0.00 0.0 0.09 223.0 0.0 0
135.00 UTX1429H135 0.00 0.00 0.00 0.0 0.02 39.0 0.0 0
140.00 UTX1422H140 0.11 0.00 0.00 0.0 0.09 223.0 0.0 0
140.00 UTX1429H140 0.00 0.00 0.00 0.0 0.02 39.0 0.0 0
145.00 UTX1422H145 0.11 0.00 0.00 0.0 0.09 232.0 0.0 0
145.00 UTX1429H145 0.00 0.00 0.00 0.0 0.02 49.0 0.0 0
150.00 UTX1429H150 0.00 0.00 0.00 0.0 0.02 49.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 UTX1422T75 0.11 0.00 0.00 0.0 0.09 392.0 0.0 0
80.00 UTX1422T80 0.11 0.00 0.00 0.0 0.09 203.0 0.0 0
80.00 UTX1429T80 0.00 0.00 0.00 0.0 0.02 49.0 0.0 0
85.00 UTX1422T85 0.09 0.00 0.01 21.0 0.09 202.0 0.0 0
85.00 UTX1429T85 0.02 0.00 0.01 10.0 0.02 52.0 0.0 0
86.00 UTX1422T86 0.11 0.00 0.00 0.0 0.09 209.0 0.0 0
89.00 UTX1422T89 0.11 0.00 0.01 10.0 0.08 189.0 0.0 0
90.00 UTX1422T90 0.08 -0.03 0.01 30.0 0.09 209.0 1.0 1
90.00 UTX1429T90 0.03 0.00 0.01 50.0 0.02 52.0 0.0 0
91.00 UTX1422T91 0.11 0.00 0.01 25.0 0.09 207.0 0.0 0
94.00 UTX1422T94 0.10 0.00 0.01 51.0 0.09 203.0 0.0 0
95.00 UTX1422T95 0.07 0.05 0.01 32.0 0.02 3.0 10.0 43
95.00 UTX1429T95 0.01 0.00 0.01 1.0 0.04 70.0 0.0 0
96.00 UTX1422T96 0.10 0.00 0.01 38.0 0.09 206.0 0.0 0
96.00 UTX1429T96 0.00 0.00 0.00 0.0 0.05 123.0 0.0 0
97.00 UTX1422T97 0.10 0.00 0.01 44.0 0.09 458.0 0.0 0
97.00 UTX1429T97 0.00 0.00 0.00 0.0 0.05 90.0 0.0 0
98.00 UTX1422T98 0.11 0.00 0.01 51.0 0.09 464.0 0.0 0
98.00 UTX1429T98 0.00 0.00 0.01 1.0 0.05 81.0 0.0 0
99.00 UTX1422T99 0.11 0.00 0.02 58.0 0.09 464.0 0.0 0
99.00 UTX1429T99 0.70 0.64 0.01 1.0 0.05 81.0 1.0 1
100.00 UTX1422T100 0.06 -0.04 0.03 72.0 0.10 526.0 3.0 66
100.00 UTX1429T100 0.08 0.01 0.01 161.0 0.05 65.0 17.0 146
101.00 UTX1422T101 0.09 0.08 0.01 5.0 0.10 555.0 4.0 217
101.00 UTX1429T101 0.24 0.23 0.01 53.0 0.06 40.0 5.0 214
102.00 UTX1422T102 0.15 0.04 0.01 124.0 0.10 524.0 6.0 89
102.00 UTX1429T102 0.28 0.27 0.01 65.0 0.08 312.0 30.0 37
103.00 UTX1422T103 0.03 0.00 0.01 1.0 0.02 42.0 10.0 100
103.00 UTX1429T103 0.80 0.78 0.01 124.0 0.06 60.0 5.0 71
104.00 UTX1422T104 0.16 0.04 0.01 113.0 0.10 541.0 1.0 96
104.00 UTX1429T104 0.06 0.00 0.01 209.0 0.11 386.0 25.0 80
105.00 UTX1422T105 0.05 -0.07 0.03 14.0 0.10 504.0 4.0 195
105.00 UTX1429T105 0.21 0.15 0.04 65.0 0.13 527.0 4.0 145
106.00 UTX1422T106 0.05 0.00 0.02 39.0 0.10 615.0 1.0 296
106.00 UTX1429T106 0.16 0.00 0.07 115.0 0.17 498.0 25.0 135
107.00 UTX1422T107 0.19 0.15 0.04 39.0 0.11 581.0 22.0 85
107.00 UTX1429T107 0.21 0.00 0.10 424.0 0.21 972.0 112.0 270
108.00 UTX1422T108 0.12 0.00 0.02 53.0 0.11 647.0 39.0 139
108.00 UTX1429T108 0.23 -0.23 0.21 53.0 0.25 81.0 204.0 156
109.00 UTX1422T109 0.17 -0.12 0.06 344.0 0.11 245.0 137.0 176
109.00 UTX1429T109 0.45 -0.18 0.36 410.0 0.45 265.0 1.0 137
110.00 UTX1422T110 0.30 -0.30 0.29 82.0 0.34 89.0 22.0 24
110.00 UTX1429T110 0.85 -0.21 0.74 66.0 0.80 80.0 14.0 57
111.00 UTX1422T111 2.96 1.76 0.84 1109.0 1.30 751.0 2.0 244
111.00 UTX1429T111 1.30 -0.28 1.20 1182.0 1.37 49.0 2.0 68
112.00 UTX1422T112 4.66 2.55 1.77 769.0 2.55 723.0 5.0 69
112.00 UTX1429T112 2.11 -0.14 1.94 1078.0 2.35 716.0 20.0 36
113.00 UTX1422T113 8.90 5.80 2.76 226.0 3.55 545.0 23.0 5
113.00 UTX1429T113 3.15 0.00 2.84 324.0 3.60 378.0 0.0 0
114.00 UTX1422T114 8.05 3.95 3.75 100.0 4.55 413.0 20.0 39
114.00 UTX1429T114 2.86 -1.24 3.75 192.0 4.55 278.0 1.0 62
115.00 UTX1422T115 5.00 -0.10 4.75 84.0 5.60 134.0 6.0 10
115.00 UTX1429T115 5.90 0.80 4.75 87.0 5.60 431.0 16.0 71
116.00 UTX1422T116 5.50 -0.55 5.50 50.0 6.75 63.0 1.0 1
116.00 UTX1429T116 6.10 0.00 5.75 124.0 6.55 271.0 0.0 0
117.00 UTX1422T117 5.80 -1.25 6.60 80.0 7.55 92.0 13.0 13
117.00 UTX1429T117 4.85 -2.25 6.70 150.0 7.55 114.0 19.0 19
118.00 UTX1422T118 4.95 -3.10 7.55 84.0 8.60 93.0 10.0 10
118.00 UTX1429T118 5.65 -2.45 7.75 42.0 8.55 101.0 4.0 4
119.00 UTX1422T119 5.15 -3.55 8.45 70.0 9.55 72.0 11.0 11
119.00 UTX1429T119 6.50 -2.55 8.70 37.0 9.60 37.0 26.0 26
120.00 UTX1422T120 10.05 0.00 8.55 109.0 10.25 169.0 0.0 0
120.00 UTX1429T120 10.05 0.00 9.25 32.0 10.40 27.0 0.0 0
121.00 UTX1422T121 10.80 0.00 10.05 80.0 12.40 88.0 0.0 0
121.00 UTX1429T121 11.05 0.00 10.25 33.0 11.90 133.0 0.0 0
122.00 UTX1422T122 12.05 0.00 11.05 80.0 13.40 102.0 0.0 0
122.00 UTX1429T122 12.05 0.00 11.20 33.0 12.90 133.0 0.0 0
123.00 UTX1422T123 13.05 0.00 12.05 95.0 14.40 109.0 0.0 0
123.00 UTX1429T123 13.05 0.00 11.80 31.0 13.90 27.0 0.0 0
124.00 UTX1422T124 14.05 0.00 13.05 80.0 15.40 83.0 0.0 0
124.00 UTX1429T124 14.05 0.00 13.20 32.0 14.40 27.0 0.0 0
125.00 UTX1422T125 15.05 0.00 14.05 100.0 16.40 109.0 0.0 0
125.00 UTX1429T125 15.05 0.00 14.20 33.0 15.90 133.0 0.0 0
126.00 UTX1422T126 14.65 0.00 15.20 66.0 16.25 55.0 0.0 0
126.00 UTX1429T126 15.80 0.00 15.20 32.0 16.90 27.0 0.0 0
127.00 UTX1422T127 16.80 0.00 15.15 33.0 18.85 87.0 0.0 0
127.00 UTX1429T127 16.80 0.00 15.40 112.0 18.85 112.0 0.0 0
128.00 UTX1422T128 17.55 0.00 16.35 29.0 19.80 87.0 0.0 0
128.00 UTX1429T128 17.80 0.00 16.40 112.0 20.05 10.0 0.0 0
129.00 UTX1422T129 18.80 0.00 18.60 26.0 19.40 155.0 0.0 0
129.00 UTX1429T129 18.80 0.00 17.40 112.0 20.85 112.0 0.0 0
130.00 UTX1422T130 19.80 0.00 19.60 26.0 20.25 146.0 0.0 0
130.00 UTX1429T130 20.00 0.00 18.40 112.0 21.85 112.0 0.0 0
131.00 UTX1422T131 20.80 0.00 19.15 86.0 22.85 87.0 0.0 0
132.00 UTX1422T132 21.80 0.00 20.30 57.0 23.60 31.0 0.0 0
133.00 UTX1422T133 22.80 0.00 21.25 3.0 24.70 3.0 0.0 0
134.00 UTX1422T134 23.80 0.00 22.15 3.0 25.70 3.0 0.0 0
135.00 UTX1422T135 24.80 0.00 23.50 70.0 26.85 20.0 0.0 0
135.00 UTX1429T135 0.00 0.00 23.25 112.0 26.90 112.0 0.0 0
140.00 UTX1422T140 29.80 0.00 28.40 70.0 31.60 73.0 0.0 0
140.00 UTX1429T140 0.00 0.00 28.05 11.0 31.90 112.0 0.0 0
145.00 UTX1422T145 35.05 0.00 34.25 112.0 35.80 112.0 0.0 0
145.00 UTX1429T145 0.00 0.00 33.00 11.0 36.90 112.0 0.0 0
150.00 UTX1429T150 0.00 0.00 38.45 112.0 41.80 112.0 0.0 0
Trading Center