U.S. Markets open in 10 mins.
S&P Futures
2,427.25
+6.75 (+0.28%)Dow Futures
21,330.00
+39.00 (+0.18%)
CallsforJanuary 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180119C00065000 | 2017-06-02 11:57PM EDT | 65.00 | 111.70 | 101.20 | 103.10 | 0.00 | - | 1 | 1,524 | 69.68% |
| BRKB180119C00070000 | 2017-06-02 11:57PM EDT | 70.00 | 102.07 | 96.25 | 98.20 | 0.00 | - | 3 | 214 | 66.21% |
| BRKB180119C00075000 | 2017-06-02 11:57PM EDT | 75.00 | 92.77 | 91.25 | 93.30 | 0.00 | - | 5 | 56 | 62.82% |
| BRKB180119C00080000 | 2017-06-02 11:57PM EDT | 80.00 | 85.95 | 86.25 | 88.30 | 0.00 | - | 902 | 1,329 | 58.33% |
| BRKB180119C00085000 | 2017-06-13 3:11PM EDT | 85.00 | 87.30 | 85.25 | 87.10 | 0.00 | - | 5 | 314 | 76.00% |
| BRKB180119C00090000 | 2017-06-14 2:31PM EDT | 90.00 | 81.60 | 81.20 | 82.10 | 0.00 | - | 1 | 1,033 | 73.32% |
| BRKB180119C00095000 | 2017-06-23 11:08AM EDT | 95.00 | 74.10 | 72.35 | 73.40 | -3.30 | -4.26% | 48 | 580 | 47.29% |
| BRKB180119C00100000 | 2017-06-27 11:18AM EDT | 100.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,519 | 0.00% |
| BRKB180119C00105000 | 2017-06-02 11:57PM EDT | 105.00 | 58.36 | 61.85 | 63.95 | 0.00 | - | 6 | 149 | 44.26% |
| BRKB180119C00110000 | 2017-06-23 11:11AM EDT | 110.00 | 59.40 | 58.15 | 59.00 | -2.02 | -3.29% | 52 | 3,380 | 40.97% |
| BRKB180119C00115000 | 2017-06-23 2:48PM EDT | 115.00 | 53.80 | 52.75 | 53.90 | -4.10 | -7.08% | 102 | 4,272 | 36.85% |
| BRKB180119C00120000 | 2017-06-02 11:57PM EDT | 120.00 | 46.89 | 47.00 | 49.30 | 0.00 | - | 1 | 1,242 | 35.67% |
| BRKB180119C00125000 | 2017-06-15 10:34AM EDT | 125.00 | 46.50 | 45.90 | 48.65 | 0.00 | - | 7 | 1,318 | 48.60% |
| BRKB180119C00130000 | 2017-06-22 11:41AM EDT | 130.00 | 40.75 | 40.00 | 40.80 | -2.07 | -4.83% | 13 | 841 | 34.93% |
| BRKB180119C00135000 | 2017-06-16 3:47PM EDT | 135.00 | 37.69 | 37.30 | 38.20 | -1.31 | -3.36% | 1 | 1,321 | 38.81% |
| BRKB180119C00140000 | 2017-06-23 3:35PM EDT | 140.00 | 29.57 | 29.05 | 30.40 | -1.81 | -5.77% | 1 | 1,465 | 26.41% |
| BRKB180119C00145000 | 2017-06-22 3:23PM EDT | 145.00 | 26.53 | 26.15 | 26.70 | -1.47 | -5.25% | 1 | 3,312 | 26.70% |
| BRKB180119C00150000 | 2017-06-23 12:22PM EDT | 150.00 | 21.31 | 20.25 | 22.10 | -2.29 | -9.70% | 5 | 3,173 | 23.98% |
| BRKB180119C00155000 | 2017-06-26 1:30PM EDT | 155.00 | 16.80 | 16.05 | 17.10 | -1.35 | -7.44% | 50 | 4,326 | 20.09% |
| BRKB180119C00160000 | 2017-06-27 2:13PM EDT | 160.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 10 | 5,958 | 0.00% |
| BRKB180119C00165000 | 2017-06-27 10:20AM EDT | 165.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,862 | 0.00% |
| BRKB180119C00170000 | 2017-06-26 3:41PM EDT | 170.00 | 6.62 | 6.45 | 6.90 | -0.03 | -0.45% | 23 | 6,541 | 16.14% |
| BRKB180119C00175000 | 2017-06-27 3:14PM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 3,914 | 1.56% |
| BRKB180119C00180000 | 2017-06-23 2:39PM EDT | 180.00 | 2.85 | 2.59 | 3.00 | -0.55 | -16.18% | 5 | 4,545 | 14.87% |
| BRKB180119C00185000 | 2017-06-27 1:10PM EDT | 185.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3,807 | 3.13% |
| BRKB180119C00190000 | 2017-06-27 10:34AM EDT | 190.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,774 | 3.13% |
| BRKB180119C00195000 | 2017-06-23 2:57PM EDT | 195.00 | 0.57 | 0.20 | 0.74 | -0.33 | -36.67% | 5 | 1,162 | 14.62% |
| BRKB180119C00200000 | 2017-06-26 3:31PM EDT | 200.00 | 0.39 | 0.19 | 0.56 | -0.19 | -32.76% | 2 | 1,302 | 15.37% |
PutsforJanuary 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180119P00065000 | 2017-06-26 1:55PM EDT | 65.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 14 | 2,189 | 48.05% |
| BRKB180119P00070000 | 2017-06-27 10:08AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 339 | 25.00% |
| BRKB180119P00075000 | 2017-06-23 2:32PM EDT | 75.00 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 6 | 563 | 41.90% |
| BRKB180119P00080000 | 2017-06-26 3:43PM EDT | 80.00 | 0.07 | 0.01 | 0.09 | 0.02 | 40.00% | 36 | 919 | 40.63% |
| BRKB180119P00085000 | 2017-06-21 3:37PM EDT | 85.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 10 | 597 | 38.87% |
| BRKB180119P00090000 | 2017-06-02 11:57PM EDT | 90.00 | 0.38 | 0.05 | 0.23 | 0.00 | - | 1 | 787 | 39.26% |
| BRKB180119P00095000 | 2017-06-02 11:57PM EDT | 95.00 | 0.19 | 0.08 | 0.27 | 0.00 | - | 2 | 641 | 37.06% |
| BRKB180119P00100000 | 2017-06-02 11:57PM EDT | 100.00 | 0.20 | 0.11 | 0.32 | 0.00 | - | 1 | 1,872 | 35.01% |
| BRKB180119P00105000 | 2017-06-21 9:33AM EDT | 105.00 | 0.25 | 0.20 | 0.28 | 0.00 | - | 12 | 1,080 | 31.37% |
| BRKB180119P00110000 | 2017-06-08 1:46PM EDT | 110.00 | 0.30 | 0.16 | 0.34 | 0.00 | - | 1 | 923 | 29.54% |
| BRKB180119P00115000 | 2017-06-19 3:37PM EDT | 115.00 | 0.28 | 0.19 | 0.40 | -0.09 | -24.32% | 2 | 1,929 | 27.61% |
| BRKB180119P00120000 | 2017-06-21 10:47AM EDT | 120.00 | 0.44 | 0.35 | 0.58 | 0.00 | - | 9 | 3,197 | 26.77% |
| BRKB180119P00125000 | 2017-06-26 1:37PM EDT | 125.00 | 0.56 | 0.45 | 0.64 | 0.07 | 14.29% | 1 | 5,689 | 24.51% |
| BRKB180119P00130000 | 2017-06-27 2:18PM EDT | 130.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3,252 | 6.25% |
| BRKB180119P00135000 | 2017-06-27 2:55PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5,465 | 6.25% |
| BRKB180119P00140000 | 2017-06-26 3:43PM EDT | 140.00 | 1.17 | 1.04 | 1.40 | -0.07 | -5.65% | 3 | 4,437 | 20.35% |
| BRKB180119P00145000 | 2017-06-26 1:32PM EDT | 145.00 | 1.50 | 1.44 | 1.73 | -0.20 | -11.76% | 10 | 2,698 | 18.63% |
| BRKB180119P00150000 | 2017-06-27 3:11PM EDT | 150.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 5 | 3,223 | 3.13% |
| BRKB180119P00155000 | 2017-06-23 2:39PM EDT | 155.00 | 3.15 | 2.41 | 3.40 | 0.25 | 8.62% | 7 | 2,594 | 16.85% |
| BRKB180119P00160000 | 2017-06-26 3:55PM EDT | 160.00 | 4.00 | 3.85 | 4.20 | -0.40 | -9.09% | 11 | 4,738 | 14.89% |
| BRKB180119P00165000 | 2017-06-20 9:30AM EDT | 165.00 | 4.77 | 5.25 | 5.80 | 0.00 | - | 1 | 3,156 | 13.89% |
| BRKB180119P00170000 | 2017-06-27 2:49PM EDT | 170.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,005 | 0.00% |
| BRKB180119P00175000 | 2017-06-23 10:14AM EDT | 175.00 | 10.37 | 10.30 | 11.40 | 0.37 | 3.70% | 4 | 579 | 13.50% |
| BRKB180119P00180000 | 2017-06-27 3:15PM EDT | 180.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 5 | 241 | 0.00% |
| BRKB180119P00185000 | 2017-06-23 3:02PM EDT | 185.00 | 18.35 | 17.70 | 18.75 | -2.85 | -13.44% | 20 | 200 | 12.17% |
| BRKB180119P00190000 | 2017-06-20 11:09AM EDT | 190.00 | 19.40 | 21.35 | 22.25 | 0.00 | - | 20 | 190 | 0.00% |
| BRKB180119P00195000 | 2017-06-02 11:57PM EDT | 195.00 | 32.35 | 28.25 | 29.35 | 0.00 | - | 8 | 0 | 18.47% |
| BRKB180119P00200000 | 2017-06-02 11:57PM EDT | 200.00 | 36.71 | 33.25 | 34.35 | 0.00 | - | 10 | 0 | 20.46% |