$108.35 -0.16 (-0.15%) United Technologies Corp - NYSE

Sep. 12, 2014 | 04:01 PM
Last Trade: 108.35
Trade Time: Sep 12 04:01 PM Eastern Daylight Time
Change: -0.16 (-0.15%)
Prev Close: 108.51
Open: 108.21
Bid: 107.86
Ask: 109.60
Options:

Call Options: UTX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UTX1420I60 46.80 0.00 47.75 112.0 48.60 102.0 0.0 0
65.00 UTX1420I65 41.80 0.00 42.75 112.0 43.60 102.0 0.0 0
70.00 UTX1420I70 37.30 0.00 37.00 1.0 38.60 16.0 0.0 0
75.00 UTX1420I75 32.30 0.00 32.00 1.0 33.60 16.0 0.0 0
80.00 UTX1420I80 27.35 0.00 27.00 1.0 28.60 16.0 0.0 0
85.00 UTX1420I85 20.35 -1.95 21.75 50.0 23.75 31.0 1.0 1
86.00 UTX1420I86 21.30 0.00 20.75 36.0 22.75 36.0 0.0 0
89.00 UTX1420I89 18.50 0.00 17.75 54.0 19.90 125.0 0.0 0
89.00 UTX1426I89 18.65 0.00 18.80 133.0 19.80 112.0 0.0 0
90.00 UTX1420I90 16.95 -0.70 17.80 281.0 18.55 85.0 2.0 2
90.00 UTX1426I90 18.65 1.00 17.80 68.0 18.75 178.0 10.0 10
91.00 UTX1420I91 16.50 0.00 16.90 110.0 17.55 16.0 0.0 0
91.00 UTX1426I91 16.65 0.00 17.00 74.0 17.75 112.0 0.0 0
92.00 UTX1426I92 15.75 0.00 16.00 37.0 16.70 117.0 0.0 0
93.00 UTX1426I93 14.75 0.00 15.00 46.0 15.55 69.0 0.0 0
94.00 UTX1420I94 14.00 0.00 14.00 61.0 14.55 75.0 0.0 0
94.00 UTX1426I94 13.80 0.00 13.85 56.0 14.55 59.0 0.0 0
95.00 UTX1420I95 13.50 0.00 13.00 161.0 13.55 122.0 4.0 35
95.00 UTX1426I95 12.80 0.00 12.60 49.0 13.55 59.0 0.0 0
96.00 UTX1420I96 13.30 1.30 12.00 217.0 12.55 150.0 2.0 2
96.00 UTX1426I96 11.80 0.00 12.00 46.0 12.55 46.0 0.0 0
97.00 UTX1420I97 0.00 0.00 11.00 68.0 11.55 81.0 0.0 0
97.00 UTX1426I97 9.05 -1.75 10.95 142.0 11.60 63.0 10.0 10
98.00 UTX1420I98 0.00 0.00 10.00 44.0 10.55 100.0 0.0 0
98.00 UTX1426I98 9.80 0.00 9.85 161.0 10.60 71.0 0.0 0
99.00 UTX1420I99 9.05 0.00 9.00 71.0 9.55 63.0 0.0 0
99.00 UTX1426I99 9.55 0.00 9.05 184.0 9.60 125.0 1.0 1
100.00 UTX1420I100 8.60 0.10 8.10 273.0 8.55 101.0 10.0 162
100.00 UTX1426I100 10.30 2.20 8.05 478.0 8.60 107.0 16.0 26
101.00 UTX1420I101 7.70 0.65 7.05 457.0 7.55 198.0 20.0 0
101.00 UTX1426I101 7.10 0.00 7.05 235.0 7.60 46.0 0.0 0
102.00 UTX1420I102 6.05 0.00 6.00 469.0 6.55 149.0 0.0 0
102.00 UTX1426I102 8.35 2.20 6.00 448.0 6.80 655.0 21.0 90
103.00 UTX1420I103 5.85 0.75 5.05 774.0 5.60 227.0 2.0 2
103.00 UTX1426I103 5.85 0.00 5.05 649.0 5.80 678.0 16.0 76
104.00 UTX1420I104 4.10 0.00 4.05 479.0 4.60 542.0 0.0 0
104.00 UTX1426I104 6.20 1.70 4.15 600.0 4.90 724.0 4.0 4
105.00 UTX1420I105 3.40 -0.11 3.30 530.0 3.65 886.0 27.0 2,279
105.00 UTX1426I105 3.65 0.00 3.30 810.0 3.95 878.0 1.0 34
106.00 UTX1420I106 2.49 -0.13 2.41 674.0 2.69 783.0 13.0 52
106.00 UTX1426I106 3.30 0.60 2.46 465.0 2.90 350.0 3.0 84
107.00 UTX1420I107 1.54 -0.26 1.59 552.0 1.75 169.0 5.0 43
107.00 UTX1426I107 2.48 0.41 1.78 634.0 2.05 93.0 47.0 62
108.00 UTX1420I108 1.05 -0.09 0.97 262.0 1.03 208.0 11.0 106
108.00 UTX1426I108 1.58 0.21 1.25 357.0 1.35 126.0 1.0 58
109.00 UTX1420I109 0.42 -0.26 0.48 79.0 0.50 59.0 64.0 563
109.00 UTX1426I109 0.95 0.00 0.74 352.0 0.81 78.0 5.0 301
110.00 UTX1420I110 0.19 -0.12 0.19 21.0 0.22 224.0 105.0 6,477
110.00 UTX1426I110 0.55 0.00 0.36 503.0 0.54 655.0 3.0 361
111.00 UTX1420I111 0.07 -0.01 0.06 260.0 0.10 451.0 11.0 704
111.00 UTX1426I111 0.28 0.00 0.16 478.0 0.30 539.0 4.0 148
112.00 UTX1420I112 0.05 0.00 0.01 133.0 0.05 245.0 1.0 574
112.00 UTX1426I112 0.14 0.00 0.04 471.0 0.12 93.0 2.0 77
113.00 UTX1420I113 0.01 0.00 0.01 45.0 0.04 370.0 21.0 681
113.00 UTX1426I113 0.20 0.17 0.02 216.0 0.07 120.0 7.0 21
114.00 UTX1420I114 0.05 0.01 0.01 40.0 0.03 158.0 435.0 457
114.00 UTX1426I114 0.12 0.11 0.01 140.0 0.05 206.0 5.0 5
115.00 UTX1420I115 0.02 -0.01 0.01 50.0 0.03 189.0 7.0 3,924
115.00 UTX1426I115 0.05 0.00 0.01 85.0 0.04 81.0 10.0 10
116.00 UTX1420I116 0.06 0.03 0.01 10.0 0.03 164.0 1.0 1
116.00 UTX1426I116 0.04 0.00 0.01 10.0 0.04 99.0 0.0 0
117.00 UTX1420I117 0.03 0.00 0.01 10.0 0.03 207.0 5.0 22
117.00 UTX1426I117 0.04 0.00 0.01 10.0 0.04 154.0 0.0 0
118.00 UTX1420I118 0.03 0.00 0.01 10.0 0.03 167.0 0.0 0
118.00 UTX1426I118 0.04 0.00 0.01 10.0 0.03 65.0 0.0 0
119.00 UTX1420I119 0.03 0.00 0.01 10.0 0.03 135.0 0.0 0
119.00 UTX1426I119 0.03 0.00 0.01 10.0 0.03 115.0 32.0 32
120.00 UTX1420I120 0.03 0.00 0.01 10.0 0.03 94.0 1.0 523
120.00 UTX1426I120 0.03 0.00 0.01 10.0 0.03 104.0 0.0 0
121.00 UTX1420I121 0.00 0.00 0.00 0.0 0.03 158.0 0.0 0
122.00 UTX1420I122 0.00 0.00 0.00 0.0 0.02 63.0 0.0 0
123.00 UTX1420I123 0.00 0.00 0.00 0.0 0.02 68.0 0.0 0
124.00 UTX1420I124 0.00 0.00 0.00 0.0 0.02 89.0 0.0 0
125.00 UTX1420I125 0.03 0.00 0.01 41.0 0.03 148.0 1.0 6
125.00 UTX1426I125 0.00 0.00 0.00 0.0 0.03 178.0 0.0 0
126.00 UTX1420I126 0.00 0.00 0.00 0.0 0.02 89.0 0.0 0
127.00 UTX1420I127 0.00 0.00 0.00 0.0 0.02 89.0 0.0 0
128.00 UTX1420I128 0.00 0.00 0.00 0.0 0.02 89.0 0.0 0
129.00 UTX1420I129 0.00 0.00 0.00 0.0 0.02 89.0 0.0 0
130.00 UTX1420I130 0.02 0.00 0.01 16.0 0.02 89.0 0.0 0
130.00 UTX1426I130 0.00 0.00 0.00 0.0 0.02 58.0 0.0 0
135.00 UTX1420I135 0.02 0.00 0.01 10.0 0.02 89.0 0.0 0
140.00 UTX1420I140 0.02 0.00 0.01 10.0 0.02 75.0 0.0 0
145.00 UTX1420I145 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
150.00 UTX1420I150 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
155.00 UTX1420I155 0.02 0.00 0.00 0.0 0.02 79.0 0.0 0
160.00 UTX1420I160 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
165.00 UTX1420I165 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
170.00 UTX1420I170 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0

Put Options: UTX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 UTX1420U60 0.02 0.00 0.01 10.0 0.02 46.0 0.0 0
65.00 UTX1420U65 0.02 0.01 0.01 30.0 0.01 100.0 10.0 50
70.00 UTX1420U70 0.02 0.01 0.01 10.0 0.01 32.0 76.0 248
75.00 UTX1420U75 0.03 0.02 0.01 40.0 0.01 17.0 436.0 1,194
80.00 UTX1420U80 0.03 0.02 0.01 10.0 0.01 39.0 10.0 2,881
85.00 UTX1420U85 0.01 0.00 0.01 10.0 0.02 59.0 10.0 298
86.00 UTX1420U86 0.03 0.00 0.01 63.0 0.03 168.0 0.0 0
89.00 UTX1420U89 0.03 0.01 0.03 9.0 0.02 37.0 25.0 109
89.00 UTX1426U89 0.05 0.00 0.01 10.0 0.05 150.0 0.0 0
90.00 UTX1420U90 0.01 0.00 0.01 6.0 0.02 37.0 6.0 221
90.00 UTX1426U90 0.05 0.00 0.01 10.0 0.05 150.0 0.0 0
91.00 UTX1420U91 0.03 0.00 0.01 56.0 0.03 44.0 0.0 0
91.00 UTX1426U91 0.11 0.10 0.01 10.0 0.05 145.0 2.0 2
92.00 UTX1426U92 0.13 0.12 0.01 10.0 0.06 150.0 1.0 1
93.00 UTX1426U93 0.17 0.16 0.01 10.0 0.06 151.0 15.0 35
94.00 UTX1420U94 0.05 0.04 0.01 40.0 0.04 106.0 26.0 68
94.00 UTX1426U94 0.20 0.19 0.01 10.0 0.06 148.0 18.0 18
95.00 UTX1420U95 0.02 0.01 0.01 56.0 0.03 21.0 35.0 344
95.00 UTX1426U95 0.07 0.06 0.01 10.0 0.06 143.0 1.0 26
96.00 UTX1420U96 0.01 0.00 0.01 10.0 0.05 164.0 0.0 0
96.00 UTX1426U96 0.27 0.26 0.01 50.0 0.07 188.0 9.0 19
97.00 UTX1420U97 0.00 0.00 0.01 67.0 0.03 1.0 0.0 0
97.00 UTX1426U97 0.11 0.09 0.01 10.0 0.08 194.0 10.0 10
98.00 UTX1420U98 0.01 0.00 0.01 90.0 0.05 100.0 0.0 0
98.00 UTX1426U98 0.12 0.10 0.01 169.0 0.09 366.0 2.0 14
99.00 UTX1420U99 0.01 0.00 0.01 161.0 0.06 117.0 0.0 0
99.00 UTX1426U99 0.15 0.12 0.02 104.0 0.11 338.0 3.0 3
100.00 UTX1420U100 0.04 0.02 0.03 21.0 0.06 21.0 35.0 2,131
100.00 UTX1426U100 0.06 0.04 0.02 331.0 0.11 375.0 3.0 27
101.00 UTX1420U101 0.14 0.12 0.01 88.0 0.06 38.0 2.0 132
101.00 UTX1426U101 0.01 0.00 0.04 242.0 0.14 407.0 0.0 0
102.00 UTX1420U102 0.18 0.15 0.01 434.0 0.07 308.0 13.0 28
102.00 UTX1426U102 0.28 0.22 0.04 494.0 0.16 510.0 4.0 13
103.00 UTX1420U103 0.05 0.00 0.02 492.0 0.09 496.0 50.0 127
103.00 UTX1426U103 0.24 0.16 0.07 537.0 0.20 526.0 1.0 45
104.00 UTX1420U104 0.09 0.01 0.09 49.0 0.10 721.0 33.0 969
104.00 UTX1426U104 0.39 0.25 0.11 551.0 0.28 636.0 7.0 91
105.00 UTX1420U105 0.09 -0.01 0.08 437.0 0.14 686.0 30.0 2,274
105.00 UTX1426U105 0.33 0.10 0.23 77.0 0.28 146.0 4.0 225
106.00 UTX1420U106 0.23 0.07 0.16 543.0 0.21 301.0 4.0 710
106.00 UTX1426U106 0.43 0.07 0.35 206.0 0.40 96.0 6.0 9
107.00 UTX1420U107 0.40 0.00 0.32 40.0 0.35 51.0 10.0 180
107.00 UTX1426U107 0.59 0.01 0.57 64.0 0.61 66.0 2.0 21
108.00 UTX1420U108 0.61 0.04 0.61 10.0 0.64 168.0 61.0 375
108.00 UTX1426U108 0.93 0.06 0.89 63.0 0.93 18.0 5.0 78
109.00 UTX1420U109 1.24 0.24 1.08 22.0 1.16 293.0 15.0 191
109.00 UTX1426U109 1.22 -0.10 1.36 439.0 1.48 272.0 1.0 238
110.00 UTX1420U110 1.96 0.24 1.79 148.0 1.87 36.0 58.0 873
110.00 UTX1426U110 2.18 -0.12 2.00 276.0 2.11 91.0 33.0 177
111.00 UTX1420U111 2.66 0.30 2.44 669.0 3.10 702.0 60.0 238
111.00 UTX1426U111 2.79 0.25 2.52 799.0 3.20 642.0 21.0 119
112.00 UTX1420U112 2.65 -0.60 3.50 396.0 3.85 294.0 16.0 51
112.00 UTX1426U112 3.65 0.30 3.55 205.0 4.10 563.0 60.0 77
113.00 UTX1420U113 4.25 0.00 4.50 142.0 5.05 343.0 0.0 0
113.00 UTX1426U113 4.83 0.58 4.50 160.0 5.05 216.0 3.0 12
114.00 UTX1420U114 5.20 0.00 5.45 341.0 6.05 402.0 0.0 0
114.00 UTX1426U114 5.80 0.55 5.50 180.0 6.05 214.0 10.0 10
115.00 UTX1420U115 5.25 -0.95 6.45 114.0 7.05 135.0 3.0 28
115.00 UTX1426U115 6.20 0.00 6.50 73.0 7.05 129.0 0.0 0
116.00 UTX1420U116 7.20 0.00 7.45 76.0 8.05 120.0 0.0 0
116.00 UTX1426U116 7.20 0.00 7.50 42.0 8.15 195.0 0.0 0
117.00 UTX1420U117 8.20 0.00 8.45 28.0 9.05 40.0 0.0 0
117.00 UTX1426U117 8.20 0.00 8.45 50.0 9.05 52.0 0.0 0
118.00 UTX1420U118 9.20 0.00 9.45 28.0 10.05 28.0 0.0 0
118.00 UTX1426U118 9.20 0.00 9.45 27.0 10.15 170.0 0.0 0
119.00 UTX1420U119 10.15 0.00 10.45 28.0 11.05 28.0 0.0 0
119.00 UTX1426U119 10.05 0.00 10.45 27.0 11.15 170.0 0.0 0
120.00 UTX1420U120 11.05 0.00 11.50 43.0 11.90 119.0 0.0 0
120.00 UTX1426U120 10.90 0.00 11.45 27.0 12.15 42.0 0.0 0
121.00 UTX1420U121 0.00 0.00 12.50 27.0 13.05 27.0 0.0 0
122.00 UTX1420U122 13.05 0.00 13.50 28.0 14.05 28.0 0.0 0
123.00 UTX1420U123 0.00 0.00 14.50 28.0 15.05 28.0 0.0 0
124.00 UTX1420U124 0.00 0.00 15.50 28.0 16.05 28.0 0.0 0
125.00 UTX1420U125 16.05 0.00 16.25 38.0 17.10 140.0 0.0 0
125.00 UTX1426U125 0.00 0.00 15.05 26.0 17.05 101.0 0.0 0
126.00 UTX1420U126 0.00 0.00 17.25 38.0 18.25 140.0 0.0 0
127.00 UTX1420U127 0.00 0.00 18.25 38.0 19.25 140.0 0.0 0
128.00 UTX1420U128 0.00 0.00 19.00 38.0 20.25 41.0 0.0 0
129.00 UTX1420U129 0.00 0.00 20.25 38.0 21.10 140.0 0.0 0
130.00 UTX1420U130 20.95 0.00 21.25 38.0 22.25 140.0 0.0 0
130.00 UTX1426U130 0.00 0.00 21.25 112.0 22.25 26.0 0.0 0
135.00 UTX1420U135 25.95 0.00 26.25 38.0 27.25 140.0 0.0 0
140.00 UTX1420U140 30.80 0.00 31.25 38.0 32.25 140.0 0.0 0
145.00 UTX1420U145 35.95 0.00 36.25 38.0 37.25 140.0 0.0 0
150.00 UTX1420U150 40.95 0.00 41.25 38.0 42.25 140.0 0.0 0
155.00 UTX1420U155 44.45 0.00 46.25 122.0 46.85 122.0 0.0 0
160.00 UTX1420U160 49.45 0.00 51.25 122.0 51.85 122.0 0.0 0
165.00 UTX1420U165 54.70 0.00 56.25 122.0 56.85 122.0 0.0 0
170.00 UTX1420U170 59.70 0.00 61.25 122.0 61.85 122.0 0.0 0