$103.82 +0.64 (0.62%) United Technologies Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 103.82
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.64 (0.62%)
Prev Close: 103.18
Open: 103.16
Bid: 102.51
Ask: 104.00
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 UTX1431J80 21.05 0.00 22.25 140.0 23.95 47.0 0.0 0
85.00 UTX1431J85 17.00 0.00 17.45 140.0 18.95 42.0 0.0 0
90.00 UTX1431J90 12.05 0.00 12.45 140.0 14.00 47.0 0.0 0
91.00 UTX1431J91 11.05 0.00 11.45 140.0 13.00 50.0 0.0 0
92.00 UTX1431J92 10.10 0.00 10.45 140.0 12.00 39.0 0.0 0
93.00 UTX1431J93 9.35 0.00 9.75 165.0 11.00 97.0 0.0 0
94.00 UTX1431J94 8.40 0.00 8.80 310.0 9.95 99.0 0.0 0
95.00 UTX1431J95 6.73 -0.77 7.80 403.0 8.95 84.0 1.0 35
96.00 UTX1431J96 4.53 -1.97 6.85 698.0 7.95 82.0 20.0 46
97.00 UTX1431J97 5.00 -0.50 5.85 766.0 6.95 140.0 2.0 116
98.00 UTX1431J98 3.45 -1.15 4.85 761.0 6.00 220.0 12.0 71
99.00 UTX1431J99 3.40 -0.25 3.95 777.0 5.00 103.0 30.0 44
100.00 UTX1431J100 3.70 0.00 3.05 1010.0 4.10 268.0 2.0 75
101.00 UTX1431J101 2.99 0.00 2.70 844.0 3.20 318.0 20.0 73
102.00 UTX1431J102 2.00 -0.01 2.13 182.0 2.30 155.0 1.0 143
103.00 UTX1431J103 1.39 0.22 1.45 37.0 1.55 141.0 13.0 202
104.00 UTX1431J104 0.86 0.11 0.84 29.0 0.93 106.0 42.0 165
105.00 UTX1431J105 0.43 -0.03 0.45 8.0 0.50 75.0 56.0 123
106.00 UTX1431J106 0.18 -0.10 0.17 273.0 0.24 47.0 118.0 791
107.00 UTX1431J107 0.50 0.46 0.03 390.0 0.14 217.0 3.0 102
108.00 UTX1431J108 0.25 0.24 0.01 212.0 0.14 393.0 2.0 51
109.00 UTX1431J109 0.57 0.51 0.01 10.0 0.14 745.0 7.0 52
110.00 UTX1431J110 0.25 0.19 0.01 36.0 0.15 399.0 6.0 19
111.00 UTX1431J111 0.33 0.29 0.01 62.0 0.14 460.0 11.0 125
112.00 UTX1431J112 0.20 0.14 0.01 35.0 0.14 375.0 5.0 95
113.00 UTX1431J113 0.56 0.51 0.01 27.0 0.14 373.0 5.0 5
114.00 UTX1431J114 0.50 0.45 0.01 37.0 0.14 465.0 3.0 7
115.00 UTX1431J115 0.08 0.03 0.01 37.0 0.14 345.0 1.0 1
116.00 UTX1431J116 0.26 0.21 0.01 26.0 0.14 501.0 13.0 13
117.00 UTX1431J117 0.05 0.00 0.01 25.0 0.14 486.0 0.0 0
118.00 UTX1431J118 0.05 0.00 0.01 10.0 0.14 486.0 0.0 0
119.00 UTX1431J119 0.05 0.00 0.01 10.0 0.14 492.0 0.0 0
120.00 UTX1431J120 0.05 0.00 0.01 10.0 0.14 460.0 0.0 0
121.00 UTX1431J121 0.05 0.00 0.01 10.0 0.14 503.0 0.0 0
122.00 UTX1431J122 0.17 0.00 0.01 85.0 0.17 466.0 0.0 0
123.00 UTX1431J123 0.17 0.00 0.01 75.0 0.17 401.0 0.0 0
124.00 UTX1431J124 0.17 0.00 0.01 11.0 0.17 263.0 0.0 0
125.00 UTX1431J125 0.13 0.00 0.00 0.0 0.14 252.0 0.0 0
126.00 UTX1431J126 0.17 0.00 0.00 0.0 0.17 215.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 UTX1431V80 0.01 0.00 0.01 10.0 0.09 164.0 0.0 0
85.00 UTX1431V85 0.02 0.01 0.01 23.0 0.02 30.0 30.0 6
90.00 UTX1431V90 0.19 0.18 0.01 51.0 0.15 407.0 3.0 3
91.00 UTX1431V91 0.01 0.00 0.01 66.0 0.15 195.0 0.0 0
92.00 UTX1431V92 0.01 0.00 0.01 98.0 0.17 219.0 0.0 0
93.00 UTX1431V93 0.01 0.00 0.01 88.0 0.21 430.0 0.0 0
94.00 UTX1431V94 0.02 0.00 0.01 127.0 0.21 1250.0 0.0 0
95.00 UTX1431V95 0.84 0.81 0.02 95.0 0.13 835.0 3.0 89
96.00 UTX1431V96 0.49 0.46 0.02 412.0 0.22 963.0 10.0 159
97.00 UTX1431V97 0.18 0.16 0.03 520.0 0.25 1122.0 15.0 154
98.00 UTX1431V98 0.19 0.13 0.04 428.0 0.29 1284.0 1.0 54
99.00 UTX1431V99 0.48 0.38 0.08 427.0 0.34 1139.0 4.0 45
100.00 UTX1431V100 0.25 -0.01 0.16 34.0 0.26 695.0 5.0 191
101.00 UTX1431V101 0.28 -0.15 0.24 37.0 0.29 133.0 6.0 197
102.00 UTX1431V102 0.37 -0.22 0.38 27.0 0.43 24.0 148.0 147
103.00 UTX1431V103 0.68 -0.31 0.62 4.0 0.67 1.0 43.0 113
104.00 UTX1431V104 1.36 0.00 1.06 64.0 1.13 55.0 41.0 55
105.00 UTX1431V105 4.35 2.37 1.64 61.0 1.78 237.0 1.0 50
106.00 UTX1431V106 5.60 3.19 2.37 115.0 3.10 1268.0 1.0 130
107.00 UTX1431V107 2.93 -0.17 3.20 64.0 4.35 1144.0 117.0 118
108.00 UTX1431V108 1.85 -2.20 4.20 64.0 5.30 1072.0 2.0 14
109.00 UTX1431V109 2.54 -2.46 5.15 93.0 6.30 582.0 6.0 6
110.00 UTX1431V110 6.00 0.00 6.15 114.0 7.30 418.0 0.0 0
111.00 UTX1431V111 4.55 -2.45 7.05 61.0 8.35 155.0 10.0 13
112.00 UTX1431V112 4.75 -3.15 8.10 67.0 9.35 168.0 3.0 3
113.00 UTX1431V113 8.65 0.00 8.85 1.0 10.60 142.0 0.0 0
114.00 UTX1431V114 9.80 0.00 10.00 76.0 11.70 142.0 0.0 0
115.00 UTX1431V115 10.35 0.00 10.35 151.0 13.00 151.0 0.0 0
116.00 UTX1431V116 11.65 0.00 11.25 31.0 14.00 151.0 0.0 0
117.00 UTX1431V117 12.90 0.00 12.30 31.0 15.00 151.0 0.0 0
118.00 UTX1431V118 13.45 0.00 13.30 31.0 16.00 151.0 0.0 0
119.00 UTX1431V119 14.50 0.00 14.20 170.0 17.50 170.0 0.0 0
120.00 UTX1431V120 14.85 0.00 15.20 140.0 18.25 140.0 0.0 0
121.00 UTX1431V121 16.40 0.00 16.00 140.0 19.25 140.0 0.0 0
122.00 UTX1431V122 17.40 0.00 17.10 140.0 20.25 140.0 0.0 0
123.00 UTX1431V123 18.40 0.00 18.10 140.0 21.25 140.0 0.0 0
124.00 UTX1431V124 19.40 0.00 19.10 140.0 22.25 140.0 0.0 0
125.00 UTX1431V125 19.90 0.00 20.05 140.0 23.65 140.0 0.0 0
126.00 UTX1431V126 21.35 0.00 21.05 140.0 24.25 140.0 0.0 0