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 | 2017-06-02 11:57PM EDT | 80.00 | 85.95 | 86.25 | 88.30 | 0.00 | - | 902 | 1,329 | 0.00% |
| BRKB180119C00085000 | 2017-06-13 3:11PM EDT | 85.00 | 87.30 | 85.25 | 87.10 | 0.00 | - | 5 | 314 | 56.69% |
| BRKB180119C00090000 | 2017-07-07 3:48PM EDT | 90.00 | 81.80 | 81.00 | 83.20 | 0.20 | 0.25% | 7 | 1,033 | 52.59% |
| BRKB180119C00095000 | 2017-06-28 12:19PM EDT | 95.00 | 76.00 | 74.35 | 76.80 | 0.00 | - | 20 | 561 | 44.43% |
| BRKB180119C00100000 | 2017-07-18 3:47PM EDT | 100.00 | 71.30 | 71.05 | 73.00 | 0.00 | - | 2 | 1,519 | 53.37% |
| BRKB180119C00105000 | 2017-06-02 11:57PM EDT | 105.00 | 58.36 | 61.85 | 63.95 | 0.00 | - | 6 | 149 | 0.00% |
| BRKB180119C00110000 | 2017-07-12 11:08AM EDT | 110.00 | 60.71 | 60.35 | 61.10 | 0.00 | - | 10 | 3,323 | 0.00% |
| BRKB180119C00115000 | 2017-07-12 11:06AM EDT | 115.00 | 55.66 | 54.25 | 56.55 | 0.00 | - | 3 | 4,293 | 27.69% |
| BRKB180119C00120000 | 2017-07-05 12:53PM EDT | 120.00 | 53.50 | 51.05 | 54.10 | 0.00 | - | 5 | 1,231 | 44.07% |
| BRKB180119C00125000 | 2017-06-29 12:01PM EDT | 125.00 | 46.21 | 44.95 | 47.90 | 0.00 | - | 160 | 1,518 | 34.14% |
| BRKB180119C00130000 | 2017-06-30 1:35PM EDT | 130.00 | 41.70 | 40.90 | 41.80 | 0.25 | 0.60% | 1 | 827 | 23.18% |
| BRKB180119C00135000 | 2017-07-18 1:22PM EDT | 135.00 | 36.70 | 37.70 | 38.40 | 0.00 | - | 1 | 1,320 | 29.90% |
| BRKB180119C00140000 | 2017-07-21 10:50AM EDT | 140.00 | 33.00 | 31.55 | 34.45 | 2.50 | 8.20% | 381 | 1,464 | 30.55% |
| BRKB180119C00145000 | 2017-07-20 1:08PM EDT | 145.00 | 28.50 | 26.85 | 28.45 | 0.00 | - | 5 | 3,311 | 23.39% |
| BRKB180119C00150000 | 2017-07-21 1:11PM EDT | 150.00 | 23.55 | 22.90 | 24.00 | -0.45 | -1.88% | 2 | 3,092 | 21.90% |
| BRKB180119C00155000 | 2017-07-19 11:51AM EDT | 155.00 | 18.90 | 18.00 | 19.75 | 0.00 | - | 12 | 4,270 | 20.55% |
| BRKB180119C00160000 | 2017-07-21 2:26PM EDT | 160.00 | 14.93 | 14.70 | 15.50 | -0.07 | -0.47% | 29 | 5,991 | 18.65% |
| BRKB180119C00165000 | 2017-07-21 10:15AM EDT | 165.00 | 11.00 | 10.65 | 11.60 | 0.20 | 1.85% | 8 | 4,841 | 17.01% |
| BRKB180119C00170000 | 2017-07-21 1:23PM EDT | 170.00 | 7.72 | 7.50 | 8.25 | -0.11 | -1.40% | 22 | 6,914 | 15.77% |
| BRKB180119C00175000 | 2017-07-21 2:30PM EDT | 175.00 | 5.14 | 4.70 | 5.30 | -0.06 | -1.15% | 32 | 3,915 | 14.34% |
| BRKB180119C00180000 | 2017-07-21 3:37PM EDT | 180.00 | 2.93 | 2.79 | 3.30 | -0.17 | -5.48% | 6 | 4,572 | 13.72% |
| BRKB180119C00185000 | 2017-07-21 3:51PM EDT | 185.00 | 1.70 | 1.70 | 1.88 | -0.10 | -5.56% | 20 | 3,841 | 13.14% |
| BRKB180119C00190000 | 2017-07-21 3:32PM EDT | 190.00 | 0.93 | 0.79 | 1.16 | -0.08 | -7.92% | 5 | 1,807 | 13.33% |
| BRKB180119C00195000 | 2017-07-18 2:58PM EDT | 195.00 | 0.60 | 0.42 | 0.64 | 0.00 | - | 10 | 1,192 | 13.22% |
| BRKB180119C00200000 | 2017-06-29 12:18PM EDT | 200.00 | 0.36 | 0.00 | 0.84 | 0.00 | - | 2 | 1,304 | 16.14% |
PutsforJanuary 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB180119P00065000 | 2017-06-30 10:01AM EDT | 65.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 2 | 2,185 | 52.73% |
| BRKB180119P00070000 | 2017-07-11 12:35PM EDT | 70.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 32 | 315 | 51.76% |
| BRKB180119P00075000 | 2017-07-12 9:53AM EDT | 75.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 8 | 570 | 49.22% |
| BRKB180119P00080000 | 2017-07-14 10:00AM EDT | 80.00 | 0.05 | 0.02 | 0.13 | 0.01 | 25.00% | 2 | 955 | 46.58% |
| BRKB180119P00085000 | 2017-07-17 11:02AM EDT | 85.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 8 | 597 | 41.21% |
| BRKB180119P00090000 | 2017-07-19 11:00AM EDT | 90.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 15 | 759 | 39.94% |
| BRKB180119P00095000 | 2017-06-29 11:00AM EDT | 95.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | 1 | 640 | 39.06% |
| BRKB180119P00100000 | 2017-07-07 9:31AM EDT | 100.00 | 0.24 | 0.10 | 0.40 | 0.12 | 100.00% | 1 | 1,871 | 40.14% |
| BRKB180119P00105000 | 2017-07-18 3:09PM EDT | 105.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 25 | 1,068 | 33.11% |
| BRKB180119P00110000 | 2017-06-08 1:46PM EDT | 110.00 | 0.30 | 0.16 | 0.34 | 0.00 | - | 1 | 923 | 32.94% |
| BRKB180119P00115000 | 2017-07-21 10:37AM EDT | 115.00 | 0.21 | 0.16 | 0.28 | 0.01 | 5.00% | 3 | 1,920 | 29.10% |
| BRKB180119P00120000 | 2017-07-21 2:39PM EDT | 120.00 | 0.29 | 0.21 | 0.34 | 0.02 | 7.41% | 46 | 3,283 | 27.25% |
| BRKB180119P00125000 | 2017-07-21 2:34PM EDT | 125.00 | 0.37 | 0.28 | 0.42 | 0.02 | 5.71% | 43 | 5,680 | 25.54% |
| BRKB180119P00130000 | 2017-07-21 2:45PM EDT | 130.00 | 0.47 | 0.37 | 0.52 | 0.07 | 17.50% | 41 | 3,229 | 23.83% |
| BRKB180119P00135000 | 2017-07-21 2:34PM EDT | 135.00 | 0.60 | 0.49 | 0.67 | 0.01 | 1.69% | 42 | 5,971 | 22.30% |
| BRKB180119P00140000 | 2017-07-21 2:34PM EDT | 140.00 | 0.77 | 0.63 | 0.87 | 0.07 | 10.00% | 52 | 4,413 | 20.81% |
| BRKB180119P00145000 | 2017-07-21 1:32PM EDT | 145.00 | 0.99 | 0.82 | 1.14 | 0.09 | 10.00% | 26 | 2,690 | 19.34% |
| BRKB180119P00150000 | 2017-07-21 3:03PM EDT | 150.00 | 1.34 | 1.13 | 1.43 | -0.06 | -4.29% | 51 | 3,230 | 17.59% |
| BRKB180119P00155000 | 2017-07-21 2:53PM EDT | 155.00 | 1.86 | 1.70 | 2.03 | 0.11 | 6.29% | 25 | 2,594 | 16.49% |
| BRKB180119P00160000 | 2017-07-21 2:34PM EDT | 160.00 | 2.63 | 2.23 | 2.81 | 0.03 | 1.15% | 35 | 4,818 | 15.24% |
| BRKB180119P00165000 | 2017-07-21 2:30PM EDT | 165.00 | 3.75 | 3.40 | 3.90 | 0.07 | 1.90% | 19 | 3,143 | 13.97% |
| BRKB180119P00170000 | 2017-07-21 2:30PM EDT | 170.00 | 5.40 | 5.00 | 5.65 | 0.29 | 5.68% | 331 | 2,027 | 13.15% |
| BRKB180119P00175000 | 2017-07-21 10:25AM EDT | 175.00 | 7.60 | 7.15 | 8.15 | 0.15 | 2.01% | 23 | 584 | 12.65% |
| BRKB180119P00180000 | 2017-06-27 3:15PM EDT | 180.00 | 14.12 | 11.95 | 13.75 | 0.00 | - | 5 | 241 | 17.75% |
| BRKB180119P00185000 | 2017-06-23 3:02PM EDT | 185.00 | 18.35 | 17.70 | 18.75 | -2.85 | -13.44% | 20 | 200 | 21.11% |
| BRKB180119P00190000 | 2017-07-07 3:54PM EDT | 190.00 | 19.20 | 18.80 | 19.85 | -1.80 | -8.57% | 10 | 190 | 13.47% |
| BRKB180119P00195000 | 2017-06-02 11:57PM EDT | 195.00 | 32.35 | 28.25 | 29.35 | 0.00 | - | 8 | 0 | 28.41% |
| BRKB180119P00200000 | 2017-06-02 11:57PM EDT | 200.00 | 36.71 | 33.25 | 34.35 | 0.00 | - | 10 | 0 | 31.06% |
