CallsforJanuary 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180119C00065000 | 2017-09-18 10:05AM EDT | 65.00 | 116.00 | 117.65 | 119.05 | 0.00 | - | 2 | 1,522 | 85.21% |
| BRKB180119C00070000 | 2017-06-02 11:57PM EDT | 70.00 | 102.07 | 96.25 | 98.20 | 0.00 | - | 3 | 214 | 0.00% |
| BRKB180119C00075000 | 2017-09-12 12:39PM EDT | 75.00 | 103.60 | 104.75 | 106.20 | 0.00 | - | 5 | 61 | 0.00% |
| BRKB180119C00080000 | 2017-08-28 3:59PM EDT | 80.00 | 99.00 | 100.45 | 102.05 | 0.00 | - | 2 | 1,306 | 0.00% |
| BRKB180119C00085000 | 2017-09-14 9:30AM EDT | 85.00 | 94.00 | 94.80 | 96.30 | 0.00 | - | 1 | 314 | 0.00% |
| BRKB180119C00090000 | 2017-09-18 2:39PM EDT | 90.00 | 92.10 | 92.80 | 94.10 | 0.00 | - | 1 | 883 | 62.72% |
| BRKB180119C00095000 | 2017-08-07 3:45PM EDT | 95.00 | 83.50 | 81.45 | 83.50 | +0.50 | +0.60% | 230 | 541 | 0.00% |
| BRKB180119C00100000 | 2017-09-15 3:35PM EDT | 100.00 | 80.93 | 79.85 | 81.45 | +3.23 | +4.16% | 5 | 1,324 | 0.00% |
| BRKB180119C00105000 | 2017-08-30 2:15PM EDT | 105.00 | 76.50 | 75.50 | 77.35 | 0.00 | - | 3 | 145 | 0.00% |
| BRKB180119C00110000 | 2017-09-15 3:55PM EDT | 110.00 | 70.70 | 70.65 | 71.15 | +1.20 | +1.73% | 7 | 3,189 | 0.00% |
| BRKB180119C00115000 | 2017-08-31 3:37PM EDT | 115.00 | 67.50 | 65.50 | 67.40 | 0.00 | - | 28 | 4,260 | 0.00% |
| BRKB180119C00120000 | 2017-09-18 12:46PM EDT | 120.00 | 62.37 | 62.85 | 64.60 | 0.00 | - | 1 | 1,194 | 51.83% |
| BRKB180119C00125000 | 2017-09-18 2:56PM EDT | 125.00 | 56.65 | 57.80 | 59.70 | 0.00 | - | 1 | 1,471 | 48.49% |
| BRKB180119C00130000 | 2017-09-15 3:45PM EDT | 130.00 | 51.10 | 50.85 | 51.40 | +1.20 | +2.40% | 17 | 665 | 0.00% |
| BRKB180119C00135000 | 2017-09-14 9:31AM EDT | 135.00 | 44.90 | 45.90 | 46.50 | 0.00 | - | 1 | 1,316 | 0.00% |
| BRKB180119C00140000 | 2017-09-19 2:00PM EDT | 140.00 | 43.67 | 42.90 | 45.20 | +1.45 | +3.43% | 10 | 1,806 | 39.66% |
| BRKB180119C00145000 | 2017-09-19 12:27PM EDT | 145.00 | 39.00 | 37.85 | 39.35 | +3.10 | +8.64% | 7 | 3,401 | 31.04% |
| BRKB180119C00150000 | 2017-09-18 10:39AM EDT | 150.00 | 32.10 | 33.15 | 35.60 | 0.00 | - | 4 | 2,631 | 33.74% |
| BRKB180119C00155000 | 2017-09-19 11:21AM EDT | 155.00 | 29.00 | 28.20 | 30.40 | +1.28 | +4.62% | 29 | 4,168 | 28.99% |
| BRKB180119C00160000 | 2017-09-19 3:42PM EDT | 160.00 | 24.74 | 24.05 | 24.90 | +1.20 | +5.10% | 5 | 5,888 | 23.13% |
| BRKB180119C00165000 | 2017-09-19 2:06PM EDT | 165.00 | 20.05 | 19.85 | 20.35 | +2.05 | +11.39% | 31 | 4,952 | 21.11% |
| BRKB180119C00170000 | 2017-09-19 2:00PM EDT | 170.00 | 15.80 | 14.90 | 16.00 | +1.00 | +6.76% | 47 | 7,622 | 19.26% |
| BRKB180119C00175000 | 2017-09-19 3:59PM EDT | 175.00 | 11.80 | 11.40 | 12.15 | +0.99 | +9.16% | 33 | 4,198 | 18.10% |
| BRKB180119C00180000 | 2017-09-19 3:01PM EDT | 180.00 | 8.17 | 7.95 | 8.30 | +0.79 | +10.70% | 169 | 6,795 | 15.97% |
| BRKB180119C00185000 | 2017-09-19 3:38PM EDT | 185.00 | 5.40 | 5.10 | 5.50 | +0.70 | +14.89% | 226 | 4,798 | 15.19% |
| BRKB180119C00190000 | 2017-09-19 3:05PM EDT | 190.00 | 3.30 | 2.94 | 3.35 | +0.51 | +18.28% | 431 | 3,351 | 14.48% |
| BRKB180119C00195000 | 2017-09-19 3:35PM EDT | 195.00 | 1.81 | 1.65 | 1.89 | +0.32 | +21.48% | 45 | 1,507 | 14.00% |
| BRKB180119C00200000 | 2017-09-19 3:35PM EDT | 200.00 | 0.97 | 0.84 | 1.20 | +0.07 | +7.78% | 63 | 1,837 | 14.53% |
PutsforJanuary 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180119P00065000 | 2017-09-18 12:49PM EDT | 65.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 2,169 | 62.89% |
| BRKB180119P00070000 | 2017-09-11 1:12PM EDT | 70.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 308 | 61.33% |
| BRKB180119P00075000 | 2017-08-03 1:43PM EDT | 75.00 | 0.03 | 0.02 | 0.08 | +0.01 | +50.00% | 11 | 628 | 58.40% |
| BRKB180119P00080000 | 2017-08-21 2:53PM EDT | 80.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 955 | 55.47% |
| BRKB180119P00085000 | 2017-09-05 9:37AM EDT | 85.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 601 | 50.00% |
| BRKB180119P00090000 | 2017-09-05 9:37AM EDT | 90.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 764 | 49.61% |
| BRKB180119P00095000 | 2017-08-22 3:46PM EDT | 95.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 8 | 644 | 48.54% |
| BRKB180119P00100000 | 2017-09-07 10:00AM EDT | 100.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 1,841 | 46.39% |
| BRKB180119P00105000 | 2017-09-18 2:20PM EDT | 105.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 1,298 | 42.14% |
| BRKB180119P00110000 | 2017-09-15 3:55PM EDT | 110.00 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 7 | 1,109 | 37.60% |
| BRKB180119P00115000 | 2017-09-14 9:34AM EDT | 115.00 | 0.11 | 0.07 | 0.19 | 0.00 | - | 2 | 1,987 | 37.79% |
| BRKB180119P00120000 | 2017-09-07 10:50AM EDT | 120.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 65 | 4,381 | 34.96% |
| BRKB180119P00125000 | 2017-09-15 3:46PM EDT | 125.00 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 13 | 5,398 | 33.11% |
| BRKB180119P00130000 | 2017-09-19 10:23AM EDT | 130.00 | 0.22 | 0.19 | 0.27 | +0.02 | +10.00% | 1 | 3,004 | 30.49% |
| BRKB180119P00135000 | 2017-09-18 11:44AM EDT | 135.00 | 0.15 | 0.25 | 0.33 | 0.00 | - | 1 | 5,904 | 28.54% |
| BRKB180119P00140000 | 2017-09-19 1:52PM EDT | 140.00 | 0.33 | 0.31 | 0.43 | +0.02 | +6.45% | 62 | 4,634 | 26.91% |
| BRKB180119P00145000 | 2017-09-19 1:52PM EDT | 145.00 | 0.43 | 0.33 | 0.50 | -0.02 | -4.44% | 132 | 2,871 | 24.68% |
| BRKB180119P00150000 | 2017-09-18 9:30AM EDT | 150.00 | 0.84 | 0.53 | 0.64 | 0.00 | - | 2 | 4,677 | 22.91% |
| BRKB180119P00155000 | 2017-09-19 3:37PM EDT | 155.00 | 0.72 | 0.68 | 0.79 | -0.03 | -4.00% | 193 | 6,555 | 20.92% |
| BRKB180119P00160000 | 2017-09-19 3:24PM EDT | 160.00 | 1.00 | 0.95 | 1.16 | -0.06 | -5.66% | 83 | 5,213 | 19.81% |
| BRKB180119P00165000 | 2017-09-19 3:31PM EDT | 165.00 | 1.37 | 1.34 | 1.59 | -0.12 | -8.05% | 67 | 3,451 | 18.30% |
| BRKB180119P00170000 | 2017-09-19 1:26PM EDT | 170.00 | 1.98 | 1.87 | 2.21 | -0.17 | -7.91% | 31 | 3,068 | 16.80% |
| BRKB180119P00175000 | 2017-09-19 1:26PM EDT | 175.00 | 2.91 | 2.73 | 3.05 | -0.34 | -10.46% | 2 | 1,562 | 15.17% |
| BRKB180119P00180000 | 2017-09-19 3:59PM EDT | 180.00 | 4.35 | 4.15 | 4.50 | -0.50 | -10.31% | 379 | 994 | 14.06% |
| BRKB180119P00185000 | 2017-09-19 3:19PM EDT | 185.00 | 6.40 | 6.20 | 6.65 | -0.68 | -9.60% | 21 | 240 | 13.20% |
| BRKB180119P00190000 | 2017-08-31 3:23PM EDT | 190.00 | 11.00 | 10.55 | 11.65 | 0.00 | - | 10 | 223 | 17.81% |
| BRKB180119P00195000 | 2017-06-02 11:57PM EDT | 195.00 | 32.35 | 28.25 | 29.35 | 0.00 | - | 8 | 0 | 51.36% |
| BRKB180119P00200000 | 2017-06-02 11:57PM EDT | 200.00 | 36.71 | 33.25 | 34.35 | 0.00 | - | 10 | 0 | 55.45% |
