Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UTX Feb 20 2010 30.00 22.10 — — 22.10 22.10 35.95 37.10 — —
UTX Feb 20 2010 35.00 — — — — — 30.95 32.20 — —
UTX Feb 20 2010 40.00 29.70 11.00 58.82 29.70 29.70 25.95 27.15 28 —
UTX Feb 20 2010 45.00 26.70 12.09 82.75 26.70 26.70 21.10 22.10 26 36
UTX Feb 20 2010 50.00 12.40 -1.30 -9.49 12.40 12.40 16.10 17.20 3 —
UTX Feb 20 2010 55.00 12.20 -2.50 -17.01 12.20 12.20 11.35 12.10 20 517
UTX Feb 20 2010 60.00 6.10 0.25 4.27 6.45 6.10 6.55 6.60 64 3,054
UTX Feb 20 2010 65.00 2.03 0.67 49.26 2.35 1.56 1.93 1.96 540 3,939
UTX Feb 20 2010 70.00 0.10 0.02 25.00 0.15 0.08 0.07 0.09 242 6,066
UTX Feb 20 2010 75.00 0.04 -0.01 -20.00 0.04 0.04 0.01 0.04 3 10,606
UTX Feb 20 2010 80.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.04 5 727
UTX Feb 20 2010 85.00 0.03 — — 0.03 0.03 0.05 0.04 10 10
UTX Feb 20 2010 90.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
UTX Feb 20 2010 30.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.04 1 163
UTX Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.04 96 175
UTX Feb 20 2010 40.00 0.05 — — 0.05 0.05 0.05 0.04 4 829
UTX Feb 20 2010 45.00 0.10 0.05 100.00 0.10 0.10 0.05 0.03 8 2,396
UTX Feb 20 2010 50.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 35 1,630
UTX Feb 20 2010 55.00 0.05 -0.04 -44.44 0.05 0.05 0.01 0.05 20 7,641
UTX Feb 20 2010 60.00 0.08 -0.08 -50.00 0.10 0.07 0.07 0.09 127 3,357
UTX Feb 20 2010 65.00 0.59 -0.56 -48.70 0.90 0.51 0.63 0.66 319 9,616
UTX Feb 20 2010 70.00 3.85 -0.80 -17.20 4.60 3.50 3.95 4.00 220 3,479
UTX Feb 20 2010 75.00 8.40 0.80 10.53 8.40 8.35 8.65 9.10 64 806
UTX Feb 20 2010 80.00 13.05 1.15 9.66 13.05 13.05 13.35 14.10 6 141
UTX Feb 20 2010 85.00 17.40 2.00 12.99 17.40 17.40 18.25 19.30 10 52
UTX Feb 20 2010 90.00 — — — — — 23.25 24.30 — —
Return to Top