U.S. Markets open in 2 hrs 28 mins
S&P Futures
2,443.50
+2.00 (+0.08%)Dow Futures
21,822.00
+27.00 (+0.12%)
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 | 0.00% |
| BRKB180119C00070000 | 2017-06-02 11:57PM EDT | 70.00 | 102.07 | 96.25 | 98.20 | 0.00 | - | 3 | 214 | 0.00% |
| BRKB180119C00075000 | 2017-06-02 11:57PM EDT | 75.00 | 92.77 | 91.25 | 93.30 | 0.00 | - | 5 | 56 | 0.00% |
| BRKB180119C00080000 | 2017-08-14 2:07PM EDT | 80.00 | 98.00 | 97.25 | 98.80 | 0.00 | - | 10 | 1,306 | 0.00% |
| BRKB180119C00085000 | 2017-08-15 1:53PM EDT | 85.00 | 92.90 | 92.25 | 93.80 | 0.00 | - | 2 | 314 | 0.00% |
| BRKB180119C00090000 | 2017-08-15 1:27PM EDT | 90.00 | 88.05 | 88.00 | 88.65 | 0.00 | - | 1 | 972 | 0.00% |
| BRKB180119C00095000 | 2017-08-07 3:45PM EDT | 95.00 | 83.50 | 81.45 | 83.50 | +0.50 | +0.60% | 230 | 541 | 0.00% |
| BRKB180119C00100000 | 2017-08-18 10:01AM EDT | 100.00 | 77.85 | 77.30 | 79.05 | -0.56 | -0.71% | 1 | 1,329 | 0.00% |
| BRKB180119C00105000 | 2017-07-24 1:57PM EDT | 105.00 | 67.30 | 68.95 | 71.25 | 0.00 | - | 1 | 148 | 0.00% |
| BRKB180119C00110000 | 2017-08-21 11:12AM EDT | 110.00 | 68.65 | 70.50 | 71.10 | 0.00 | - | 20 | 3,196 | 49.33% |
| BRKB180119C00115000 | 2017-08-22 3:47PM EDT | 115.00 | 66.35 | 65.05 | 66.55 | 0.00 | - | 8 | 4,286 | 49.28% |
| BRKB180119C00120000 | 2017-08-08 3:46PM EDT | 120.00 | 56.80 | 55.75 | 57.80 | 0.00 | - | 2 | 1,206 | 0.00% |
| BRKB180119C00125000 | 2017-06-29 12:01PM EDT | 125.00 | 46.21 | 44.95 | 47.90 | 0.00 | - | 160 | 1,518 | 0.00% |
| BRKB180119C00130000 | 2017-08-21 2:19PM EDT | 130.00 | 48.85 | 50.75 | 51.40 | 0.00 | - | 3 | 756 | 37.16% |
| BRKB180119C00135000 | 2017-08-23 12:32PM EDT | 135.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 7 | 1,317 | 0.00% |
| BRKB180119C00140000 | 2017-08-22 3:12PM EDT | 140.00 | 41.43 | 40.25 | 42.65 | 0.00 | - | 7 | 1,824 | 36.59% |
| BRKB180119C00145000 | 2017-08-23 2:04PM EDT | 145.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 10 | 3,400 | 0.00% |
| BRKB180119C00150000 | 2017-08-23 3:48PM EDT | 150.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,671 | 0.00% |
| BRKB180119C00155000 | 2017-08-23 11:18AM EDT | 155.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 53 | 4,276 | 0.00% |
| BRKB180119C00160000 | 2017-08-22 10:53AM EDT | 160.00 | 21.71 | 22.05 | 22.85 | 0.00 | - | 41 | 5,917 | 22.60% |
| BRKB180119C00165000 | 2017-08-23 10:43AM EDT | 165.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4,875 | 0.00% |
| BRKB180119C00170000 | 2017-08-22 3:51PM EDT | 170.00 | 14.25 | 13.55 | 14.35 | 0.00 | - | 33 | 6,642 | 18.92% |
| BRKB180119C00175000 | 2017-08-23 1:41PM EDT | 175.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 66 | 4,033 | 0.00% |
| BRKB180119C00180000 | 2017-08-23 3:52PM EDT | 180.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 84 | 5,923 | 0.01% |
| BRKB180119C00185000 | 2017-08-22 3:49PM EDT | 185.00 | 4.60 | 4.20 | 4.70 | 0.00 | - | 39 | 4,064 | 14.88% |
| BRKB180119C00190000 | 2017-08-23 2:12PM EDT | 190.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 19 | 2,558 | 1.56% |
| BRKB180119C00195000 | 2017-08-23 3:24PM EDT | 195.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 50 | 1,426 | 3.13% |
| BRKB180119C00200000 | 2017-08-23 9:56AM EDT | 200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,685 | 3.13% |
PutsforJanuary 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180119P00065000 | 2017-08-22 1:43PM EDT | 65.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 10 | 2,185 | 59.38% |
| BRKB180119P00070000 | 2017-08-03 11:18AM EDT | 70.00 | 0.06 | 0.01 | 0.09 | +0.04 | +200.00% | 1 | 315 | 55.86% |
| BRKB180119P00075000 | 2017-08-03 1:43PM EDT | 75.00 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 11 | 628 | 51.95% |
| BRKB180119P00080000 | 2017-08-21 2:53PM EDT | 80.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 3 | 955 | 52.34% |
| BRKB180119P00085000 | 2017-08-21 9:34AM EDT | 85.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 601 | 45.90% |
| BRKB180119P00090000 | 2017-08-21 11:01AM EDT | 90.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 6 | 762 | 44.73% |
| BRKB180119P00095000 | 2017-08-22 3:46PM EDT | 95.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 8 | 644 | 43.85% |
| BRKB180119P00100000 | 2017-08-23 9:51AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,841 | 25.00% |
| BRKB180119P00105000 | 2017-08-23 11:38AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 334 | 1,299 | 12.50% |
| BRKB180119P00110000 | 2017-08-23 10:04AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 194 | 1,109 | 12.50% |
| BRKB180119P00115000 | 2017-08-23 10:01AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 167 | 1,989 | 12.50% |
| BRKB180119P00120000 | 2017-08-22 2:26PM EDT | 120.00 | 0.21 | 0.11 | 0.22 | 0.00 | - | 28 | 4,044 | 31.06% |
| BRKB180119P00125000 | 2017-08-22 2:24PM EDT | 125.00 | 0.20 | 0.14 | 0.30 | 0.00 | - | 27 | 5,652 | 29.76% |
| BRKB180119P00130000 | 2017-08-22 2:00PM EDT | 130.00 | 0.30 | 0.26 | 0.36 | 0.00 | - | 25 | 3,064 | 27.83% |
| BRKB180119P00135000 | 2017-08-23 12:32PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5,960 | 12.50% |
| BRKB180119P00140000 | 2017-08-23 1:42PM EDT | 140.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 40 | 4,568 | 6.25% |
| BRKB180119P00145000 | 2017-08-23 1:42PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 103 | 2,830 | 6.25% |
| BRKB180119P00150000 | 2017-08-23 12:48PM EDT | 150.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 125 | 4,016 | 6.25% |
| BRKB180119P00155000 | 2017-08-23 10:55AM EDT | 155.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 304 | 3,013 | 6.25% |
| BRKB180119P00160000 | 2017-08-23 3:04PM EDT | 160.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 85 | 5,042 | 3.13% |
| BRKB180119P00165000 | 2017-08-23 3:57PM EDT | 165.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 3,219 | 3.13% |
| BRKB180119P00170000 | 2017-08-23 3:57PM EDT | 170.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 146 | 2,705 | 1.56% |
| BRKB180119P00175000 | 2017-08-23 2:04PM EDT | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 1,168 | 0.78% |
| BRKB180119P00180000 | 2017-08-23 3:19PM EDT | 180.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 33 | 556 | 0.00% |
| BRKB180119P00185000 | 2017-08-22 11:47AM EDT | 185.00 | 8.45 | 8.15 | 8.65 | 0.00 | - | 4 | 205 | 12.48% |
| BRKB180119P00190000 | 2017-08-14 10:53AM EDT | 190.00 | 13.96 | 13.15 | 14.15 | 0.00 | - | 15 | 232 | 17.38% |
| BRKB180119P00195000 | 2017-06-02 11:57PM EDT | 195.00 | 32.35 | 28.25 | 29.35 | 0.00 | - | 8 | 0 | 44.10% |
| BRKB180119P00200000 | 2017-06-02 11:57PM EDT | 200.00 | 36.71 | 33.25 | 34.35 | 0.00 | - | 10 | 0 | 47.66% |
