Online-Trading leicht gemacht: Profitieren Sie vom erstklassigen Service vom Top-Broker! Info!
Typ: Indizes WKN: 846900 ISIN: DE0008469008 Land: Deutschland Branche: Indizes
Aktueller Kurs » Aktualisieren  
  Aktuell +/- +/- in % Erster Hoch Tief Vortag Börse Datum/Zeit Kurs
5.927,00 41,11 0,70 5.895,50 5.950,50 5.874,50 5.885,89 DB Indikation 10.03. 22:05:03
5.936,72 50,83 0,86 5.882,76 5.951,93 5.874,75 5.885,89 Deutsche Börse Indizes 10.03. 17:45:00
5.923,00 37,11 0,63 5.887,50 5.951,25 5.873,50 5.885,89 L&S RT 10.03. 23:01:22
5.926,20 40,31 0,68 5.896,40 5.954,70 5.874,90 5.885,89 RBS Indikation 10.03. 22:30:09
Zeitverzögerung der Kursdaten gemäss den Bedingungen der Börsen: Deutsche Börsen +15 Min. NASDAQ +15 Min. Dow Jones +15 Min.
Anzeige
Ausgewählte RBS Hebelzertifikate
Name WKN ISIN Typ
 DAX MINI Long AA1UMR NL0009124858 MINI Long  (Hebel: 6,14)
 DAX MINI Short AA1BVF NL0006436396 MINI Short  (Hebel: 5,81)
 DAX Discount Zertifikat AA1BDB DE000AA1BDB5 Discount Zertifikate 
 DAX Open End Zertifikat 543741 DE0005437412 Open end Zertifikate 
 DAX Capped Bonus Zertifikat AA1PM3 DE000AA1PM35 Bonus Zertifikate 
 DAX Bear Kapitalschutz Anleihe AA0H9L DE000AA0H9L5 Kapitalgeschützte Produkte 
Aktuelle DAX-Kolumne

Sebastian Hoffmann - Wann dreht der DAX wieder nach unten?
Sebastian Hoffmann
Die Bullen sind los! Schier unaufhaltsam scheint sich das deutsche Leitbarometer in der laufenden Aufwärtsbewegung Richtung Norden zu schieben, wobei alleine in der vergangenen Handelswoche satte 279 Punkte aufgesattelt werden konnten.  mehr »
Auswahl
Laufzeit:   Basispreis:   Typ: 
Eurex-Optionen
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mär 10500CALL5.454,0020.01.-12:29-----10.03.-17:30----5.435,60590
Mär 10500PUT-09.03.-00:00-----10.03.-17:30----0,10-
Mär 101000CALL4.470,3011.02.-15:50-----10.03.-17:30----4.935,601.464
Mär 101000PUT0,1011.02.-15:50-----10.03.-17:30----0,10340
Mär 101200CALL-09.03.-00:00-----10.03.-17:30----4.735,70-
Mär 101200PUT-09.03.-00:00-----10.03.-17:30----0,10-
Mär 101400CALL4.077,1008.02.-11:38-----10.03.-17:30----4.535,702.208
Mär 101400PUT0,6029.10.-11:29-----10.03.-17:30----0,10365
Mär 101600CALL4.039,2017.02.-12:28-----10.03.-17:30----4.335,703.820
Mär 101600PUT-09.03.-00:00-----10.03.-17:30----0,1036.000
Mär 101800CALL3.916,9022.02.-10:46-----10.03.-17:30----4.135,703.291
Mär 101800PUT4,0021.07.-15:09-----10.03.-17:30----0,1075
Mär 102000CALL3.971,3030.12.-10:57-----10.03.-17:30----3.935,70214
Mär 102000PUT1,5028.09.-13:58-----10.03.-17:30----0,10275
Mär 102100CALL-09.03.-00:00-----10.03.-17:30----3.835,70-
Mär 102100PUT-09.03.-00:00-----10.03.-17:30----0,10-
Mär 102200CALL-09.03.-00:00-----10.03.-17:30----3.735,70130
Mär 102200PUT8,7023.07.-14:52-----10.03.-17:30----0,10715
Mär 102300CALL-09.03.-00:00-----10.03.-17:30----3.635,70-
Mär 102300PUT3,7028.09.-14:00-----10.03.-17:30----0,1012.100
Mär 102400CALL-09.03.-00:00-----10.03.-17:30----3.535,70-
Mär 102400PUT0,1002.02.-16:15-----10.03.-17:30----0,10134
Mär 102500CALL2.284,1015.05.-10:14-----10.03.-17:30----3.435,7025
Mär 102500PUT0,2002.02.-10:58-----10.03.-17:30----0,10689
Mär 102600CALL-09.03.-00:00-----10.03.-17:30----3.335,80-
Mär 102600PUT0,2022.01.-15:12-----10.03.-17:30----0,10688
Mär 102700CALL-09.03.-00:00-----10.03.-17:30----3.235,80-
Mär 102700PUT13,2031.08.-10:31-----10.03.-17:30----0,10660
Mär 102800CALL-05.10.-00:00-----10.03.-17:30----3.135,801.750
Mär 102800PUT20,0024.07.-13:10-----10.03.-17:30----0,1052
Mär 102900CALL-09.03.-00:00-----10.03.-17:30----3.035,80-
Mär 102900PUT15,2005.10.-11:30-----10.03.-17:30----0,10196
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mär 103000CALL2.610,0026.01.-12:25-----10.03.-17:30----2.935,80100
Mär 103000PUT81,5016.12.-66:66-----10.03.-17:30----0,108.463
Mär 103050CALL2.642,6002.02.-16:15-----10.03.-17:30----2.885,80112
Mär 103050PUT3,5011.12.-16:22-----10.03.-17:30----0,1037
Mär 103100CALL-09.03.-00:00-----10.03.-17:30----2.835,80-
Mär 103100PUT3,8011.12.-16:23-----10.03.-17:30----0,103.293
Mär 103150CALL-09.03.-00:00-----10.03.-17:30----2.785,80-
Mär 103150PUT4,3011.12.-16:24-----10.03.-17:30----0,10115
Mär 103200CALL2.624,0005.03.-12:52-----10.03.-17:30----2.735,801.118
Mär 103200PUT0,6025.01.-15:58-----10.03.-17:30----0,101.461
Mär 103250CALL-09.03.-00:00-----10.03.-17:30----2.685,80-
Mär 103250PUT5,0008.12.-14:13-----10.03.-17:30----0,101.169
Mär 103300CALL2.418,5022.01.-12:06-----10.03.-17:30----2.635,80250
Mär 103300PUT7,7008.12.-13:56-----10.03.-17:30----0,10761
Mär 103350CALL2.511,7021.01.-11:37-----10.03.-17:30----2.585,80280
Mär 103350PUT10,2011.11.-15:05-----10.03.-17:30----0,10600
Mär 103400CALL-09.03.-00:00-----10.03.-17:30----2.535,80-
Mär 103400PUT5,5015.12.-11:22-----10.03.-17:30----0,1014.340
Mär 103450CALL-09.03.-00:00-----10.03.-17:30----2.485,80-
Mär 103450PUT12,1011.11.-15:06-----10.03.-17:30----0,10859
Mär 103500CALL2.294,3015.12.-14:13-----10.03.-17:30----2.435,80312
Mär 103500PUT1,5007.01.-11:33-----10.03.-17:30----0,109.040
Mär 103550CALL-09.03.-00:00-----10.03.-17:30----2.385,90-
Mär 103550PUT13,6011.11.-11:10-----10.03.-17:30----0,10429
Mär 103600CALL2.145,0023.10.-10:43-----10.03.-17:30----2.335,90731
Mär 103600PUT1,5001.02.-16:26-----10.03.-17:30----0,102.016
Mär 103650CALL-09.03.-00:00-----10.03.-17:30----2.285,90-
Mär 103650PUT28,5005.11.-10:41-----10.03.-17:30----0,10139
Mär 103700CALL2.103,0003.03.-15:47-----10.03.-17:30----2.235,902
Mär 103700PUT0,1009.03.-09:24-----10.03.-17:30----0,104.077
Mär 103750CALL-09.03.-00:00-----10.03.-17:30----2.185,90-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mär 103750PUT2,0008.02.-09:18-----10.03.-17:30----0,10142
Mär 103800CALL2.251,5005.01.-12:36-----10.03.-17:30----2.135,9036
Mär 103800PUT1,5011.02.-15:08-----10.03.-17:30----0,1024.129
Mär 103850CALL710,8001.04.-14:15-----10.03.-17:30----2.085,9028
Mär 103850PUT23,7010.11.-14:47-----10.03.-17:30----0,10119
Mär 103900CALL2.081,6007.01.-11:08-----10.03.-17:30----2.035,90130
Mär 103900PUT4,0005.02.-11:22-----10.03.-17:30----0,1017.514
Mär 103950CALL728,2024.03.-14:35-----10.03.-17:30----1.985,9050
Mär 103950PUT48,5004.11.-09:14-----10.03.-17:30----0,10378
Mär 104000CALL1.825,0005.03.-12:03-----10.03.-17:30----1.936,0010.791
Mär 104000PUT0,1004.03.-12:24-----10.03.-17:30----0,1052.910
Mär 104050CALL833,0006.04.-12:41-----10.03.-17:30----1.886,0047
Mär 104050PUT4,7012.01.-14:23-----10.03.-17:30----0,10176
Mär 104100CALL1.478,3010.02.-13:23-----10.03.-17:30----1.836,003.861
Mär 104100PUT0,1004.03.-10:40-----10.03.-17:30----0,104.962
Mär 104150CALL1.620,0017.09.-15:47-----10.03.-17:30----1.786,002
Mär 104150PUT6,2028.01.-17:16-----10.03.-17:30----0,102.038
Mär 104200CALL1.450,0018.02.-10:45-----10.03.-17:30----1.736,002.315
Mär 104200PUT0,2001.03.-15:18-----10.03.-17:30----0,2025.787
Mär 104250CALL1.707,9023.12.-16:28-----10.03.-17:30----1.686,00267
Mär 104250PUT10,3005.02.-11:58-----10.03.-17:30----0,20220
Mär 104300CALL1.510,0004.03.-13:15-----10.03.-17:30----1.636,102.018
Mär 104300PUT0,7002.03.-17:03-----10.03.-17:30----0,202.968
Mär 104350CALL1.585,9010.03.-17:2558,60----10.03.-17:301.585,901.585,901.585,9011.586,10196
Mär 104350PUT1,1018.02.-17:29-----10.03.-17:30----0,20538
Mär 104400CALL1.318,4022.02.-10:46-----10.03.-17:30----1.536,10748
Mär 104400PUT0,3002.03.-15:15-----10.03.-17:30----0,2011.251
Mär 104450CALL1.512,4023.12.-16:28-----10.03.-17:30----1.486,10233
Mär 104450PUT1,4025.02.-15:44-----10.03.-17:30----0,20533
Mär 104500CALL1.315,0003.03.-17:10-----10.03.-17:30----1.436,101.929
Mär 104500PUT0,2010.03.-17:210,10----10.03.-17:300,200,200,2010,3026.195
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mär 104550CALL1.030,0026.02.-10:43-----10.03.-17:30----1.386,20240
Mär 104550PUT0,3005.03.-14:22-----10.03.-17:30----0,302.679
Mär 104600CALL1.298,0010.03.-12:1319,10----10.03.-17:301.298,001.298,001.298,0021.336,201.044
Mär 104600PUT0,3009.03.-17:17-----10.03.-17:30----0,3031.878
Mär 104650CALL1.203,0009.03.-10:52-----10.03.-17:30----1.286,20170
Mär 104650PUT0,9003.03.-11:46-----10.03.-17:30----0,306.807
Mär 104700CALL1.148,3009.03.-15:08-----10.03.-17:30----1.236,204.840
Mär 104700PUT0,4009.03.-13:52-----10.03.-17:30----0,3048.952
Mär 104750CALL946,0019.02.-16:09-----10.03.-17:30----1.186,30191
Mär 104750PUT1,3005.03.-11:57-----10.03.-17:30----0,301.906
Mär 104800CALL1.078,0008.03.-10:44-----10.03.-17:30----1.136,305.653
Mär 104800PUT0,3010.03.-13:02-0,30----10.03.-17:300,300,300,302000,4067.418
Mär 104850CALL1.003,0009.03.-14:14-----10.03.-17:30----1.086,301.522
Mär 104850PUT1,5004.03.-13:02-----10.03.-17:30----0,407.656
Mär 104900CALL985,0008.03.-17:13-----10.03.-17:30----1.036,302.510
Mär 104900PUT0,5010.03.-15:50-0,60----10.03.-17:300,400,500,40900,4017.452
Mär 104950CALL559,5005.02.-11:37-----10.03.-17:30----986,40134
Mär 104950PUT0,4010.03.-16:00-1,40----10.03.-17:300,500,500,40730,402.655
Mär 105000CALL920,0010.03.-15:5461,00----10.03.-17:30890,00920,00890,009936,4020.576
Mär 105000PUT0,3010.03.-17:23-0,40----10.03.-17:300,600,800,304700,5058.242
Mär 105050CALL515,0025.02.-16:52-----10.03.-17:30----886,40197
Mär 105050PUT0,5010.03.-15:59-0,50----10.03.-17:300,600,600,50540,502.770
Mär 105100CALL823,5010.03.-16:03105,00----10.03.-17:30823,50823,50823,504836,503.923
Mär 105100PUT0,7010.03.-16:01-----10.03.-17:300,900,900,601.5200,5047.711
Mär 105150CALL469,0010.02.-11:09-----10.03.-17:30----786,50340
Mär 105150PUT0,5010.03.-17:14-0,50----10.03.-17:300,500,500,50300,6011.186
Mär 105200CALL700,0010.03.-14:5357,00----10.03.-17:30700,00700,00700,002736,6020.070
Mär 105200PUT0,8010.03.-16:26-0,20----10.03.-17:301,001,000,806.6360,7059.307
Mär 105250CALL387,0024.02.-14:43-----10.03.-17:30----686,70850
Mär 105250PUT2,0009.03.-10:19-----10.03.-17:30----0,7010.187
Mär 105300CALL600,0010.03.-10:4350,40----10.03.-17:30600,00600,00600,001636,8010.854
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mär 105300PUT1,2010.03.-17:20-0,50----10.03.-17:301,201,700,901.3110,8043.741
Mär 105350CALL473,4005.03.-13:04-----10.03.-17:30----587,00885
Mär 105350PUT0,8010.03.-16:16-2,20----10.03.-17:300,800,800,8051,004.424
Mär 105400CALL546,0010.03.-16:3754,00----10.03.-17:30508,00546,00508,003537,2028.378
Mär 105400PUT1,3010.03.-17:27-0,70----10.03.-17:301,602,001,301.7821,2066.901
Mär 105450CALL410,0009.03.-10:23-----10.03.-17:30----487,402.064
Mär 105450PUT1,8010.03.-17:05-1,40----10.03.-17:302,002,001,60551,509.035
Mär 105500CALL448,0010.03.-16:5764,10----10.03.-17:30407,00448,00407,0021437,9028.182
Mär 105500PUT1,7010.03.-16:52-1,80----10.03.-17:303,203,201,508.3211,9045.492
Mär 105550CALL407,3010.03.-16:3357,30----10.03.-17:30407,30407,30407,3020388,503.224
Mär 105550PUT2,5010.03.-17:22-2,90----10.03.-17:304,204,402,202.1912,509.122
Mär 105600CALL354,0010.03.-17:0955,20----10.03.-17:30306,00354,00296,50237339,5045.467
Mär 105600PUT3,5010.03.-17:26-3,50----10.03.-17:307,007,003,003.7123,5057.760
Mär 105650CALL290,0010.03.-17:2579,00----10.03.-17:30260,60309,40255,0074291,003.475
Mär 105650PUT5,5010.03.-17:24-4,40----10.03.-17:3010,0010,004,401695,008.894
Mär 105700CALL249,8010.03.-17:2243,20----10.03.-17:30193,40257,40193,40405243,5042.889
Mär 105700PUT7,6010.03.-17:27-7,20----10.03.-17:3015,0015,306,801.7777,5052.673
Mär 105750CALL198,0010.03.-17:2434,00----10.03.-17:30157,00212,90157,00208197,6010.050
Mär 105750PUT11,7010.03.-17:24-9,10----10.03.-17:3022,0023,5010,503.48911,606.728
Mär 105800CALL158,0010.03.-17:1934,00----10.03.-17:30112,40166,70112,402.345154,2043.001
Mär 105800PUT18,0010.03.-17:28-15,00----10.03.-17:3034,4034,8016,1011.34518,2041.194
Mär 105850CALL116,0010.03.-17:2427,70----10.03.-17:3078,00125,5078,001.514114,6016.867
Mär 105850PUT28,2010.03.-17:27-20,20----10.03.-17:3050,0050,0024,204.83428,608.293
Mär 105900CALL88,1010.03.-17:5428,10----10.03.-17:3054,0089,5051,5011.23880,3049.234
Mär 105900PUT44,8010.03.-17:29-25,70----10.03.-17:3072,5074,0038,603.31644,3016.560
Mär 105950CALL52,8010.03.-17:2913,10----10.03.-17:3034,8060,0032,006.87552,6012.789
Mär 105950PUT65,0010.03.-17:29-31,70----10.03.-17:3087,5092,5060,0049166,601.543
Mär 106000CALL35,5010.03.-17:4612,30----10.03.-17:3018,7036,6018,0012.59932,1066.331
Mär 106000PUT92,5010.03.-17:21-42,50----10.03.-17:30131,50131,5086,9024996,1020.049
Mär 106050CALL21,0010.03.-17:467,50----10.03.-17:3011,0021,7010,405.73118,3010.307
Mär 106050PUT132,8010.03.-17:25-72,20----10.03.-17:30163,00165,00124,0057132,30587
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mär 106100CALL13,1010.03.-17:305,90----10.03.-17:306,8014,105,908.42610,1029.499
Mär 106100PUT211,0010.03.-10:15-29,00----10.03.-17:30211,00211,00211,002174,002.605
Mär 106150CALL6,3010.03.-17:492,30----10.03.-17:304,006,303,703.1705,509.153
Mär 106150PUT252,0010.03.-10:33-13,00----10.03.-17:30258,00259,00252,0015219,50395
Mär 106200CALL5,3010.03.-17:542,60----10.03.-17:302,205,302,2014.9783,2063.732
Mär 106200PUT330,0009.03.-16:03-----10.03.-17:30----267,101.692
Mär 106250CALL1,8010.03.-16:531,00----10.03.-17:301,801,801,8012,008.688
Mär 106250PUT441,6003.03.-15:48-----10.03.-17:30----316,00243
Mär 106300CALL3,8010.03.-17:202,60----10.03.-17:301,003,800,705.0011,4044.244
Mär 106300PUT491,5003.03.-15:48-----10.03.-17:30----365,40284
Mär 106350CALL0,7009.03.-14:59-----10.03.-17:30----1,102.625
Mär 106350PUT697,1022.01.-16:04-----10.03.-17:30----415,0074
Mär 106400CALL1,8010.03.-17:301,20----10.03.-17:300,701,800,301.5500,8041.137
Mär 106400PUT482,0010.03.-16:00-64,00----10.03.-17:30482,00482,00482,0010464,80121
Mär 106450CALL0,9009.03.-17:26-----10.03.-17:30----0,701.783
Mär 106450PUT878,3026.02.-09:24-----10.03.-17:30----514,7069
Mär 106500CALL0,8010.03.-17:490,60----10.03.-17:300,500,800,502.2780,6041.801
Mär 106500PUT565,9010.03.-17:24-49,10----10.03.-17:30619,20619,20565,902564,60154
Mär 106550CALL0,5001.03.-11:22-----10.03.-17:30----0,50891
Mär 106550PUT-09.03.-00:00-----10.03.-17:30----614,50-
Mär 106600CALL0,6010.03.-17:130,50----10.03.-17:300,600,600,605.0000,4045.738
Mär 106600PUT954,0001.03.-12:44-----10.03.-17:30----664,4093
Mär 106650CALL0,5022.02.-11:18-----10.03.-17:30----0,40286
Mär 106650PUT966,0004.02.-09:11-----10.03.-17:30----714,308
Mär 106700CALL0,2025.02.-11:12-----10.03.-17:30----0,3027.999
Mär 106700PUT816,0008.03.-14:20-----10.03.-17:30----764,3061
Mär 106800CALL0,3005.03.-17:17-----10.03.-17:30----0,3045.156
Mär 106800PUT1.015,0004.03.-12:27-----10.03.-17:30----864,201.112
Mär 107000CALL0,2010.03.-16:18-----10.03.-17:300,100,200,10320,2041.945
Mär 107000PUT1.130,0009.03.-16:03-----10.03.-17:30----1.064,1020
Mär 107200CALL0,1025.02.-09:37-----10.03.-17:30----0,1024.624
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mär 107200PUT1.760,0008.02.-13:35-----10.03.-17:30----1.264,0035
Mär 107300CALL1,6004.01.-12:39-----10.03.-17:30----0,10252
Mär 107300PUT-09.03.-00:00-----10.03.-17:30----1.364,0010
Mär 107400CALL0,1024.02.-12:59-----10.03.-17:30----0,10279
Mär 107400PUT1.615,0004.03.-10:24-----10.03.-17:30----1.464,00164
Mär 107500CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 107500PUT-09.03.-00:00-----10.03.-17:30----1.564,005
Mär 107600CALL0,7012.01.-14:32-----10.03.-17:30----0,10650
Mär 107600PUT-09.03.-00:00-----10.03.-17:30----1.663,90-
Mär 107800CALL3,1019.10.-15:11-----10.03.-17:30----0,10670
Mär 107800PUT1.985,0015.12.-09:30-----10.03.-17:30----1.863,9023
Mär 108000CALL0,1012.01.-17:52-----10.03.-17:30----0,1010.000
Mär 108000PUT2.053,4012.01.-17:52-----10.03.-17:30----2.063,9010.020
Mär 108200CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 108200PUT-09.03.-00:00-----10.03.-17:30----2.263,80-
Mär 108400CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 108400PUT-09.03.-00:00-----10.03.-17:30----2.463,80-
Mär 108600CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 108600PUT2.830,8022.10.-14:36-----10.03.-17:30----2.663,8040
Mär 108800CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 108800PUT2.920,0005.03.-17:28-----10.03.-17:30----2.863,8057
Mär 109000CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 109000PUT3.265,0022.02.-09:23-----10.03.-17:30----3.063,8025
Mär 109200CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 109200PUT-09.03.-00:00-----10.03.-17:30----3.263,80-
Mär 109400CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 109400PUT-09.03.-00:00-----10.03.-17:30----3.463,70-
Mär 109600CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mär 109600PUT-09.03.-00:00-----10.03.-17:30----3.663,70-
Mär 109800CALL0,1011.02.-15:50-----10.03.-17:30----0,10260
Mär 109800PUT4.326,3011.02.-15:50-----10.03.-17:30----3.863,70260
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Apr 104000CALL-09.03.-00:00-----10.03.-17:30----1.936,70-
Apr 104000PUT1,4026.02.-12:04-----10.03.-17:30----0,3037
Apr 104100CALL-09.03.-00:00-----10.03.-17:30----1.836,80-
Apr 104100PUT2,0019.02.-16:46-----10.03.-17:30----0,40452
Apr 104200CALL-09.03.-00:00-----10.03.-17:30----1.737,00-
Apr 104200PUT9,8012.02.-17:24-----10.03.-17:30----0,50364
Apr 104300CALL-09.03.-00:00-----10.03.-17:30----1.637,20-
Apr 104300PUT1,6005.03.-11:22-----10.03.-17:30----0,701.026
Apr 104400CALL-09.03.-00:00-----10.03.-17:30----1.537,40-
Apr 104400PUT1,8003.03.-10:43-----10.03.-17:30----0,901.054
Apr 104500CALL1.090,0016.02.-10:49-----10.03.-17:30----1.437,7012
Apr 104500PUT1,2010.03.-16:33-0,40----10.03.-17:301,501,501,202501,203.701
Apr 104600CALL957,0016.02.-16:11-----10.03.-17:30----1.338,105
Apr 104600PUT2,0009.03.-17:22-----10.03.-17:30----1,504.861
Apr 104700CALL-09.03.-00:00-----10.03.-17:30----1.238,60-
Apr 104700PUT3,0009.03.-16:17-----10.03.-17:30----1,901.750
Apr 104800CALL844,0017.02.-11:03-----10.03.-17:30----1.139,202
Apr 104800PUT1,7010.03.-14:28-2,00----10.03.-17:303,003,101,705.5022,5031.169
Apr 104850CALL-09.03.-00:00-----10.03.-17:30----1.089,60-
Apr 104850PUT6,5003.03.-16:00-----10.03.-17:30----2,90678
Apr 104900CALL762,0018.02.-10:18-----10.03.-17:30----1.040,0064
Apr 104900PUT3,4010.03.-17:11-2,20----10.03.-17:304,304,303,40303,306.237
Apr 104950CALL-09.03.-00:00-----10.03.-17:30----990,50-
Apr 104950PUT6,2008.03.-11:59-----10.03.-17:30----3,80967
Apr 105000CALL812,0004.03.-14:04-----10.03.-17:30----941,10199
Apr 105000PUT5,0010.03.-14:01-1,50----10.03.-17:305,805,805,002.0804,4014.427
Apr 105050CALL865,0010.03.-15:33-----10.03.-17:30865,00865,00865,004891,80-
Apr 105050PUT6,0010.03.-12:57-2,80----10.03.-17:306,006,006,0045,00685
Apr 105100CALL768,0009.03.-11:14-----10.03.-17:30----842,60125
Apr 105100PUT5,5010.03.-17:08-2,70----10.03.-17:307,807,805,501845,9014.518
Apr 105150CALL-09.03.-00:00-----10.03.-17:30----793,70-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Apr 105150PUT7,0010.03.-17:02-2,70----10.03.-17:307,007,007,00106,902.505
Apr 105200CALL635,0005.03.-10:39-----10.03.-17:30----744,90475
Apr 105200PUT8,1010.03.-17:08-2,90----10.03.-17:309,7010,008,1021.2418,1014.949
Apr 105250CALL464,0018.02.-09:35-----10.03.-17:30----696,40122
Apr 105250PUT9,5010.03.-16:57-3,10----10.03.-17:3011,2011,909,509549,603.341
Apr 105300CALL579,0009.03.-11:20-----10.03.-17:30----648,301.009
Apr 105300PUT11,2010.03.-17:24-3,80----10.03.-17:3014,8014,8011,0026911,4030.062
Apr 105350CALL390,0001.03.-09:19-----10.03.-17:30----600,60178
Apr 105350PUT16,7010.03.-15:18-1,80----10.03.-17:3017,0017,0016,7014113,702.211
Apr 105400CALL564,9010.03.-16:39212,90----10.03.-17:30521,20564,90521,2051553,40803
Apr 105400PUT16,6010.03.-17:29-5,90----10.03.-17:3022,4022,4016,206.27316,5033.855
Apr 105450CALL372,0002.03.-14:51-----10.03.-17:30----506,80207
Apr 105450PUT20,0010.03.-17:29-13,00----10.03.-17:3023,0024,5018,6014119,901.977
Apr 105500CALL449,0010.03.-16:0159,00----10.03.-17:30449,00449,00449,007461,002.265
Apr 105500PUT23,5010.03.-16:40-7,50----10.03.-17:3031,5032,0023,201.74124,1018.104
Apr 105550CALL321,5005.03.-11:39-----10.03.-17:30----416,10601
Apr 105550PUT28,0010.03.-16:43-13,00----10.03.-17:3034,0036,0028,0011129,101.742
Apr 105600CALL375,0010.03.-16:3062,20----10.03.-17:30337,00375,00337,001.013372,4021.981
Apr 105600PUT43,0010.03.-18:12-2,00----10.03.-17:3046,7046,7033,3011.02635,4031.560
Apr 105650CALL298,5009.03.-17:20-----10.03.-17:30----330,001.309
Apr 105650PUT41,7010.03.-17:12-13,40----10.03.-17:3051,0051,5040,801.28943,104.803
Apr 105700CALL297,0010.03.-16:3337,20----10.03.-17:30271,80297,00271,8044289,4014.191
Apr 105700PUT52,0010.03.-17:29-23,40----10.03.-17:3068,0068,0050,301.49452,4014.563
Apr 105750CALL259,0010.03.-16:3551,50----10.03.-17:30234,40259,00234,4056250,701.970
Apr 105750PUT63,8010.03.-17:24-16,30----10.03.-17:3077,5077,5060,801.08263,60481
Apr 105800CALL212,7010.03.-17:2323,10----10.03.-17:30182,00225,20182,00338214,1021.547
Apr 105800PUT77,0010.03.-17:29-18,70----10.03.-17:3097,0098,0074,801.97077,108.779
Apr 105850CALL178,5010.03.-17:2521,80----10.03.-17:30159,50182,50159,50138180,001.509
Apr 105850PUT93,0010.03.-17:26-38,00----10.03.-17:30119,00119,0088,3078892,90819
Apr 105900CALL154,4010.03.-16:5426,40----10.03.-17:30122,90157,80122,902.069148,7045.463
Apr 105900PUT110,1010.03.-17:28-26,40----10.03.-17:30132,30132,50106,30288111,6041.066
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Apr 105950CALL126,5010.03.-16:3931,00----10.03.-17:30106,00126,50105,00263120,502.331
Apr 105950PUT130,5010.03.-17:13-34,60----10.03.-17:30153,00153,00129,00536133,30281
Apr 106000CALL96,6010.03.-17:2715,40----10.03.-17:3076,00101,5076,0031.71995,6050.074
Apr 106000PUT157,0010.03.-17:23-36,00----10.03.-17:30189,50189,50153,00153158,502.204
Apr 106050CALL73,9010.03.-17:268,60----10.03.-17:3060,0080,7060,0073474,301.951
Apr 106050PUT206,1010.03.-15:38-44,90----10.03.-17:30214,00214,50206,108187,20328
Apr 106100CALL59,8010.03.-16:5813,30----10.03.-17:3045,2060,2045,2051256,6016.373
Apr 106100PUT219,0010.03.-17:29-40,00----10.03.-17:30227,50229,20212,6062219,50602
Apr 106150CALL44,0010.03.-16:457,00----10.03.-17:3032,5046,5031,8092542,203.471
Apr 106150PUT330,2009.03.-15:18-----10.03.-17:30----255,10133
Apr 106200CALL31,0010.03.-17:177,30----10.03.-17:3023,9033,5023,4017.34030,9040.573
Apr 106200PUT286,0010.03.-16:33-79,00----10.03.-17:30286,00286,00286,001293,701.075
Apr 106250CALL23,2010.03.-17:105,40----10.03.-17:3017,1023,4017,0070522,102.337
Apr 106250PUT382,0008.03.-16:29-----10.03.-17:30----334,903
Apr 106300CALL16,3010.03.-17:013,30----10.03.-17:3012,0017,4012,0024315,5018.959
Apr 106300PUT410,0010.03.-11:26-80,00----10.03.-17:30410,00410,00410,001378,306
Apr 106350CALL10,6010.03.-15:452,30----10.03.-17:309,0010,609,005510,701.086
Apr 106350PUT-09.03.-00:00-----10.03.-17:30----423,40-
Apr 106400CALL7,4010.03.-17:231,20----10.03.-17:306,008,006,006.5917,209.478
Apr 106400PUT733,7018.02.-16:38-----10.03.-17:30----470,0094
Apr 106450CALL4,1010.03.-09:060,40----10.03.-17:304,004,204,009074,901.032
Apr 106450PUT-09.03.-00:00-----10.03.-17:30----517,60-
Apr 106500CALL3,1010.03.-17:27-----10.03.-17:303,003,503,00923,201.715
Apr 106500PUT702,0004.03.-13:49-----10.03.-17:30----565,90200
Apr 106550CALL2,2010.03.-09:561,20----10.03.-17:302,202,202,20162,101.158
Apr 106550PUT-09.03.-00:00-----10.03.-17:30----614,80-
Apr 106600CALL0,1009.03.-15:18-----10.03.-17:30----1,401.494
Apr 106600PUT655,0010.03.-17:06-----10.03.-17:30655,00655,00655,0012664,00-
Apr 106700CALL0,6001.03.-17:14-----10.03.-17:30----0,60430
Apr 106700PUT-09.03.-00:00-----10.03.-17:30----763,20-
Apr 106800CALL1,7029.01.-09:39-----10.03.-17:30----0,30266
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Apr 106800PUT-09.03.-00:00-----10.03.-17:30----862,80-
Apr 106900CALL3,5022.01.-16:14-----10.03.-17:30----0,10526
Apr 106900PUT-09.03.-00:00-----10.03.-17:30----962,70-
Apr 107000CALL1,5029.01.-12:02-----10.03.-17:30----0,10189
Apr 107000PUT-09.03.-00:00-----10.03.-17:30----1.062,60-
Apr 107100CALL-09.03.-00:00-----10.03.-17:30----0,10-
Apr 107100PUT-09.03.-00:00-----10.03.-17:30----1.162,50-
Apr 107200CALL-09.03.-00:00-----10.03.-17:30----0,10-
Apr 107200PUT-09.03.-00:00-----10.03.-17:30----1.262,40-
Apr 107300CALL-09.03.-00:00-----10.03.-17:30----0,10-
Apr 107300PUT-09.03.-00:00-----10.03.-17:30----1.362,40-
Apr 107400CALL-09.03.-00:00-----10.03.-17:30----0,10-
Apr 107400PUT-09.03.-00:00-----10.03.-17:30----1.462,40-
Apr 107500CALL-09.03.-00:00-----10.03.-17:30----0,10-
Apr 107500PUT-09.03.-00:00-----10.03.-17:30----1.562,30-
Mai 104000CALL-09.03.-00:00-----10.03.-17:30----1.941,10-
Mai 104000PUT3,5001.03.-17:12-----10.03.-17:30----1,60350
Mai 104100CALL-09.03.-00:00-----10.03.-17:30----1.841,60-
Mai 104100PUT-09.03.-00:00-----10.03.-17:30----2,00-
Mai 104200CALL-09.03.-00:00-----10.03.-17:30----1.742,20-
Mai 104200PUT3,2010.03.-10:09-1,30----10.03.-17:303,203,203,20502,50680
Mai 104300CALL-09.03.-00:00-----10.03.-17:30----1.643,00-
Mai 104300PUT13,0024.02.-16:46-----10.03.-17:30----3,201
Mai 104400CALL-09.03.-00:00-----10.03.-17:30----1.543,90-
Mai 104400PUT4,8009.03.-16:06-----10.03.-17:30----4,00445
Mai 104500CALL-09.03.-00:00-----10.03.-17:30----1.445,00-
Mai 104500PUT9,4004.03.-09:30-----10.03.-17:30----5,00317
Mai 104600CALL-09.03.-00:00-----10.03.-17:30----1.346,40-
Mai 104600PUT12,5003.03.-10:52-----10.03.-17:30----6,3016
Mai 104700CALL-09.03.-00:00-----10.03.-17:30----1.248,20-
Mai 104700PUT10,8008.03.-10:05-----10.03.-17:30----8,00628
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mai 104750CALL1.115,3009.03.-15:08-----10.03.-17:30----1.199,304
Mai 104750PUT16,6004.03.-14:22-----10.03.-17:30----9,0050
Mai 104800CALL-09.03.-00:00-----10.03.-17:30----1.150,50-
Mai 104800PUT11,9010.03.-13:44-1,10----10.03.-17:3011,9011,9011,903010,202.269
Mai 104850CALL-09.03.-00:00-----10.03.-17:30----1.101,90-
Mai 104850PUT20,4005.03.-09:08-----10.03.-17:30----11,5096
Mai 104900CALL-09.03.-00:00-----10.03.-17:30----1.053,50-
Mai 104900PUT15,5010.03.-14:13-0,70----10.03.-17:3014,9015,5014,905213,101.558
Mai 104950CALL-09.03.-00:00-----10.03.-17:30----1.005,30-
Mai 104950PUT19,5008.03.-10:34-----10.03.-17:30----14,80747
Mai 105000CALL-09.03.-00:00-----10.03.-17:30----957,40-
Mai 105000PUT19,6010.03.-10:54-3,90----10.03.-17:3020,5020,5019,002016,8025.741
Mai 105050CALL-09.03.-00:00-----10.03.-17:30----909,70-
Mai 105050PUT27,5009.03.-12:01-----10.03.-17:30----19,10669
Mai 105100CALL-09.03.-00:00-----10.03.-17:30----862,40-
Mai 105100PUT22,0010.03.-16:32-10,20----10.03.-17:3027,0027,0022,0026221,801.163
Mai 105150CALL-09.03.-00:00-----10.03.-17:30----815,50-
Mai 105150PUT24,0010.03.-17:20-22,00----10.03.-17:3024,0024,0024,005024,90803
Mai 105200CALL723,1010.03.-11:5328,50----10.03.-17:30723,10723,10723,102.000769,105.000
Mai 105200PUT28,4010.03.-17:28-5,50----10.03.-17:3034,4034,4028,401.48728,3017.555
Mai 105250CALL-09.03.-00:00-----10.03.-17:30----723,10-
Mai 105250PUT37,2010.03.-10:01-6,80----10.03.-17:3037,2037,2037,20132,301.078
Mai 105300CALL-09.03.-00:00-----10.03.-17:30----677,70-
Mai 105300PUT36,3010.03.-17:29-9,10----10.03.-17:3041,2042,2036,301.31636,905.428
Mai 105350CALL344,4025.02.-16:02-----10.03.-17:30----633,00125
Mai 105350PUT48,0010.03.-13:45-3,00----10.03.-17:3047,9048,0047,9024042,10452
Mai 105400CALL540,0008.03.-17:22-----10.03.-17:30----589,00320
Mai 105400PUT47,0010.03.-17:19-13,40----10.03.-17:3055,0055,0047,003148,103.726
Mai 105450CALL476,4009.03.-14:44-----10.03.-17:30----545,8050
Mai 105450PUT54,7010.03.-17:25-11,10----10.03.-17:3062,0063,2054,403.94654,80209
Mai 105500CALL441,2009.03.-14:54-----10.03.-17:30----503,6060
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mai 105500PUT62,0010.03.-17:20-15,00----10.03.-17:3069,6071,0062,0040262,5017.943
Mai 105550CALL285,1023.02.-12:18-----10.03.-17:30----462,3050
Mai 105550PUT83,5010.03.-09:59-112,10----10.03.-17:3083,5083,5083,50271,2083
Mai 105600CALL281,4002.03.-10:32-----10.03.-17:30----422,2016.589
Mai 105600PUT91,7010.03.-15:10-16,10----10.03.-17:3092,5092,5091,702.43681,1026.831
Mai 105650CALL295,0003.03.-15:36-----10.03.-17:30----383,40268
Mai 105650PUT103,7010.03.-13:25-6,30----10.03.-17:30103,70103,70103,701092,20137
Mai 105700CALL320,0010.03.-13:3626,00----10.03.-17:30320,00320,00320,00200346,1019.022
Mai 105700PUT105,6010.03.-16:16-29,90----10.03.-17:30117,70118,80105,603.286104,8019.008
Mai 105750CALL278,7008.03.-09:45-----10.03.-17:30----310,20773
Mai 105750PUT117,5010.03.-16:39-38,50----10.03.-17:30132,60133,40117,50138118,90996
Mai 105800CALL254,0010.03.-15:2918,00----10.03.-17:30250,00254,00250,0065276,001.077
Mai 105800PUT135,5010.03.-17:25-24,50----10.03.-17:30150,90152,10134,10113134,803.187
Mai 105850CALL251,8010.03.-16:3550,80----10.03.-17:30210,50251,80210,5077243,90358
Mai 105850PUT163,3010.03.-15:43-35,70----10.03.-17:30178,60178,60163,30350152,40114
Mai 105900CALL214,5010.03.-17:2927,60----10.03.-17:30187,00214,50186,708.369213,6016.502
Mai 105900PUT170,0010.03.-16:36-31,00----10.03.-17:30197,00197,00170,008.413172,1011.548
Mai 105950CALL166,5010.03.-13:3617,00----10.03.-17:30166,50166,50166,50100185,40220
Mai 105950PUT225,6009.03.-16:14-----10.03.-17:30----193,9083
Mai 106000CALL161,0010.03.-17:1724,50----10.03.-17:30142,00161,00142,00133159,503.773
Mai 106000PUT234,7010.03.-10:29-39,00----10.03.-17:30252,10252,10234,7024217,9084
Mai 106050CALL113,4010.03.-09:13-3,10----10.03.-17:30113,40113,40113,401135,90144
Mai 106050PUT-09.03.-00:00-----10.03.-17:30----244,30-
Mai 106100CALL115,5010.03.-16:2815,50----10.03.-17:3095,90115,5095,904.014114,402.393
Mai 106100PUT-09.03.-00:00-----10.03.-17:30----272,80-
Mai 106150CALL83,7010.03.-10:532,80----10.03.-17:3083,7083,7083,70295,40364
Mai 106150PUT-09.03.-00:00-----10.03.-17:30----303,70-
Mai 106200CALL80,5010.03.-17:1617,90----10.03.-17:3068,7082,0067,702.11578,705.157
Mai 106200PUT442,3004.03.-13:51-----10.03.-17:30----336,9075
Mai 106250CALL54,9010.03.-13:26-0,10----10.03.-17:3051,8054,9051,8011064,20770
Mai 106250PUT-09.03.-00:00-----10.03.-17:30----372,40-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Mai 106300CALL51,0010.03.-17:247,50----10.03.-17:3041,5053,9041,5043251,801.301
Mai 106300PUT-09.03.-00:00-----10.03.-17:30----409,90-
Mai 106350CALL36,1010.03.-12:470,20----10.03.-17:3036,1036,1036,1013641,40349
Mai 106350PUT-09.03.-00:00-----10.03.-17:30----449,40-
Mai 106400CALL31,0010.03.-16:056,90----10.03.-17:3026,9031,0026,102.75332,706.663
Mai 106400PUT-09.03.-00:00-----10.03.-17:30----490,70-
Mai 106450CALL25,0010.03.-15:455,50----10.03.-17:3025,0025,0025,001025,60191
Mai 106450PUT-09.03.-00:00-----10.03.-17:30----533,60-
Mai 106500CALL21,1010.03.-16:156,00----10.03.-17:3016,4021,1016,4059919,90827
Mai 106500PUT-09.03.-00:00-----10.03.-17:30----577,80-
Mai 106600CALL12,5010.03.-16:152,50----10.03.-17:309,3012,509,3038911,801.247
Mai 106600PUT-09.03.-00:00-----10.03.-17:30----669,60-
Mai 106700CALL5,9008.03.-16:24-----10.03.-17:30----6,9094
Mai 106700PUT-09.03.-00:00-----10.03.-17:30----764,60-
Mai 106800CALL-09.03.-00:00-----10.03.-17:30----4,00-
Mai 106800PUT-09.03.-00:00-----10.03.-17:30----861,60-
Mai 106900CALL-09.03.-00:00-----10.03.-17:30----2,30-
Mai 106900PUT-09.03.-00:00-----10.03.-17:30----959,80-
Mai 107000CALL-09.03.-00:00-----10.03.-17:30----1,40-
Mai 107000PUT-09.03.-00:00-----10.03.-17:30----1.058,80-
Mai 107100CALL-09.03.-00:00-----10.03.-17:30----0,80-
Mai 107100PUT-09.03.-00:00-----10.03.-17:30----1.158,10-
Mai 107200CALL-09.03.-00:00-----10.03.-17:30----0,50-
Mai 107200PUT-09.03.-00:00-----10.03.-17:30----1.257,70-
Mai 107300CALL-09.03.-00:00-----10.03.-17:30----0,30-
Mai 107300PUT-09.03.-00:00-----10.03.-17:30----1.357,40-
Mai 107400CALL-09.03.-00:00-----10.03.-17:30----0,20-
Mai 107400PUT-09.03.-00:00-----10.03.-17:30----1.457,20-
Mai 107500CALL-09.03.-00:00-----10.03.-17:30----0,10-
Mai 107500PUT-09.03.-00:00-----10.03.-17:30----1.557,00-
Jun 10500CALL5.153,5001.03.-13:11-----10.03.-17:30----5.434,101.350
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 10500PUT-06.02.-00:00-----10.03.-17:30----0,10-
Jun 101000CALL4.895,4010.03.-11:37242,40----10.03.-17:304.895,404.895,404.895,401904.935,002.802
Jun 101000PUT0,1004.01.-11:40-----10.03.-17:30----0,10325
Jun 101200CALL-06.02.-00:00-----10.03.-17:30----4.735,30-
Jun 101200PUT-06.02.-00:00-----10.03.-17:30----0,10-
Jun 101400CALL4.482,7008.03.-16:08-----10.03.-17:30----4.535,701.950
Jun 101400PUT29,7006.03.-14:12-----10.03.-17:30----0,10120
Jun 101600CALL-13.11.-00:00-----10.03.-17:30----4.336,00150
Jun 101600PUT48,4009.03.-15:13-----10.03.-17:30----0,10225
Jun 101800CALL-06.02.-00:00-----10.03.-17:30----4.136,40-
Jun 101800PUT5,4008.09.-11:29-----10.03.-17:30----0,10502
Jun 102000CALL3.979,4023.12.-12:59-----10.03.-17:30----3.936,80220
Jun 102000PUT0,3022.02.-11:02-----10.03.-17:30----0,101.734
Jun 102200CALL-23.09.-00:00-----10.03.-17:30----3.737,204.410
Jun 102200PUT70,0007.04.-11:13-----10.03.-17:30----0,104.280
Jun 102400CALL2.443,0029.06.-10:44-----10.03.-17:30----3.537,605
Jun 102400PUT1,2012.02.-14:16-----10.03.-17:30----0,10471
Jun 102600CALL2.257,5008.10.-13:41-----10.03.-17:30----3.338,001.221
Jun 102600PUT2,0002.02.-14:10-----10.03.-17:30----0,102.242
Jun 102800CALL-06.02.-00:00-----10.03.-17:30----3.138,50-
Jun 102800PUT3,1005.02.-12:32-----10.03.-17:30----0,301.110
Jun 103000CALL2.890,0018.12.-15:22-----10.03.-17:30----2.939,003.023
Jun 103000PUT3,7002.02.-13:32-----10.03.-17:30----0,5013.178
Jun 103100CALL1.895,0004.05.-10:39-----10.03.-17:30----2.839,30101
Jun 103100PUT1,8019.02.-16:43-----10.03.-17:30----0,60461
Jun 103200CALL2.699,4010.03.-11:37239,30----10.03.-17:302.699,402.699,402.699,401902.739,70492
Jun 103200PUT2,0023.02.-17:28-----10.03.-17:30----0,805.662
Jun 103300CALL2.360,0001.03.-13:12-----10.03.-17:30----2.640,101.069
Jun 103300PUT4,0019.01.-16:45-----10.03.-17:30----1,001.970
Jun 103400CALL990,0023.09.-15:43-----10.03.-17:30----2.540,50478
Jun 103400PUT1,5003.03.-10:22-----10.03.-17:30----1,2012.366
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 103500CALL2.527,7029.12.-10:53-----10.03.-17:30----2.441,00525
Jun 103500PUT1,0009.03.-13:24-----10.03.-17:30----1,506.807
Jun 103600CALL2.310,0018.12.-09:44-----10.03.-17:30----2.341,50159
Jun 103600PUT3,0002.03.-09:09-----10.03.-17:30----1,907.502
Jun 103700CALL1.329,7018.05.-13:42-----10.03.-17:30----2.242,10488
Jun 103700PUT7,1023.02.-16:05-----10.03.-17:30----2,304.323
Jun 103800CALL2.140,0018.12.-11:27-----10.03.-17:30----2.142,90796
Jun 103800PUT9,3023.02.-16:34-----10.03.-17:30----2,9025.021
Jun 103900CALL1.781,0027.01.-14:59-----10.03.-17:30----2.043,701.393
Jun 103900PUT4,0008.03.-17:19-----10.03.-17:30----3,504.511
Jun 104000CALL1.835,0005.03.-12:03-----10.03.-17:30----1.944,608.083
Jun 104000PUT6,6004.03.-18:00-----10.03.-17:30----4,3053.410
Jun 104100CALL1.793,7008.03.-16:08-----10.03.-17:30----1.845,701.117
Jun 104100PUT8,9002.03.-09:24-----10.03.-17:30----5,202.653
Jun 104150CALL-09.03.-00:00-----10.03.-17:30----1.796,4050
Jun 104150PUT18,0018.02.-16:17-----10.03.-17:30----5,70822
Jun 104200CALL1.650,0021.01.-16:31-----10.03.-17:30----1.747,005.999
Jun 104200PUT8,5005.03.-16:56-----10.03.-17:30----6,3016.492
Jun 104250CALL1.600,0021.01.-16:31-----10.03.-17:30----1.697,803
Jun 104250PUT25,0017.02.-17:21-----10.03.-17:30----7,00275
Jun 104300CALL1.610,0010.03.-10:23146,00----10.03.-17:301.610,001.610,001.610,0011.648,60535
Jun 104300PUT11,8003.03.-09:07-----10.03.-17:30----7,702.808
Jun 104350CALL1.620,0019.01.-16:22-----10.03.-17:30----1.599,5053
Jun 104350PUT48,3011.02.-17:16-----10.03.-17:30----8,50857
Jun 104400CALL1.458,7005.03.-14:54-----10.03.-17:30----1.550,506.869
Jun 104400PUT11,0009.03.-16:32-----10.03.-17:30----9,4045.481
Jun 104450CALL1.510,0017.12.-10:51-----10.03.-17:30----1.501,6020
Jun 104450PUT13,0008.03.-10:48-----10.03.-17:30----10,40310
Jun 104500CALL1.417,7010.03.-14:54177,70----10.03.-17:301.417,701.417,701.417,701061.452,802.620
Jun 104500PUT11,4010.03.-16:54-3,00----10.03.-17:3013,0013,1011,4031111,5018.087
Jun 104550CALL1.368,7010.03.-14:55-61,30----10.03.-17:301.369,601.369,601.368,701301.404,10515
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 104550PUT19,2005.03.-10:04-----10.03.-17:30----12,701.041
Jun 104600CALL1.160,0002.03.-10:43-----10.03.-17:30----1.355,5013.961
Jun 104600PUT14,3010.03.-16:52-3,20----10.03.-17:3016,0016,0014,305514,1036.955
Jun 104650CALL985,0016.02.-13:06-----10.03.-17:30----1.307,10138
Jun 104650PUT31,7001.03.-16:39-----10.03.-17:30----15,602.527
Jun 104700CALL1.257,9010.03.-17:2577,90----10.03.-17:301.257,901.257,901.257,9011.258,905.192
Jun 104700PUT17,4010.03.-16:48-4,20----10.03.-17:3019,0019,0017,402117,3013.283
Jun 104750CALL1.002,0019.02.-15:19-----10.03.-17:30----1.210,9032
Jun 104750PUT30,8003.03.-09:55-----10.03.-17:30----19,201.530
Jun 104800CALL1.060,0003.03.-16:00-----10.03.-17:30----1.163,104.556
Jun 104800PUT21,2010.03.-16:46-3,30----10.03.-17:3023,3023,8021,2080021,3044.698
Jun 104850CALL898,0019.02.-13:42-----10.03.-17:30----1.115,502.154
Jun 104850PUT37,0004.03.-11:17-----10.03.-17:30----23,6043.013
Jun 104900CALL991,0009.03.-14:16-----10.03.-17:30----1.068,205.399
Jun 104900PUT28,0010.03.-15:50-4,00----10.03.-17:3029,3029,3028,002026,3014.603
Jun 104950CALL1.094,0015.01.-12:17-----10.03.-17:30----1.021,20332
Jun 104950PUT34,8008.03.-13:53-----10.03.-17:30----29,20772
Jun 105000CALL904,0009.03.-10:37-----10.03.-17:30----974,6010.570
Jun 105000PUT32,0010.03.-17:28-6,60----10.03.-17:3037,2037,5032,0042632,4092.407
Jun 105050CALL665,1003.11.-15:40-----10.03.-17:30----928,30180
Jun 105050PUT43,0008.03.-16:12-----10.03.-17:30----36,10587
Jun 105100CALL779,0003.03.-16:00-----10.03.-17:30----882,4010.119
Jun 105100PUT45,0010.03.-15:16-2,80----10.03.-17:3044,6045,6044,6016640,1028.840
Jun 105150CALL644,0005.11.-14:51-----10.03.-17:30----837,00357
Jun 105150PUT48,9010.03.-10:53-2,40----10.03.-17:3048,9048,9048,90144,601.765
Jun 105200CALL747,5008.03.-15:06-----10.03.-17:30----792,2019.737
Jun 105200PUT48,1010.03.-16:55-11,20----10.03.-17:3055,0055,2048,1059549,6043.283
Jun 105250CALL510,0010.02.-11:09-----10.03.-17:30----747,80408
Jun 105250PUT54,5010.03.-16:52-10,50----10.03.-17:3061,3061,3054,5049455,302.822
Jun 105300CALL650,0005.03.-16:10-----10.03.-17:30----704,206.148
Jun 105300PUT60,8010.03.-17:02-11,40----10.03.-17:3064,0064,0060,80361,5050.703
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 105350CALL643,4010.03.-15:33105,50----10.03.-17:30643,40643,40643,4051661,20457
Jun 105350PUT74,5010.03.-15:36-5,00----10.03.-17:3079,2079,3074,504368,404.834
Jun 105400CALL601,7010.03.-15:3365,70----10.03.-17:30601,70601,70601,7051619,0033.157
Jun 105400PUT75,0010.03.-16:54-22,00----10.03.-17:3088,0088,0075,0012476,1052.117
Jun 105450CALL560,8010.03.-15:3314,80----10.03.-17:30560,80560,80560,8051577,60440
Jun 105450PUT85,0010.03.-16:50-13,50----10.03.-17:3092,5092,5085,0016184,701.144
Jun 105500CALL524,0010.03.-15:5547,30----10.03.-17:30520,90524,00520,901.053537,2034.712
Jun 105500PUT93,5010.03.-17:14-12,80----10.03.-17:30103,00104,2093,503.90294,1047.727
Jun 105550CALL389,5004.03.-16:36-----10.03.-17:30----497,70858
Jun 105550PUT104,0010.03.-16:58-12,80----10.03.-17:30115,00116,20104,00264104,604.682
Jun 105600CALL423,0009.03.-17:10-----10.03.-17:30----459,4039.359
Jun 105600PUT112,7010.03.-17:49-17,30----10.03.-17:30133,50133,50112,7013.079116,2064.932
Jun 105650CALL396,0010.03.-15:2143,20----10.03.-17:30387,00396,00387,0010422,2015.096
Jun 105650PUT127,0010.03.-17:04-15,50----10.03.-17:30142,20142,20127,00161128,9022.860
Jun 105700CALL400,0010.03.-16:3357,00----10.03.-17:30362,00400,00362,0088386,3055.884
Jun 105700PUT140,2010.03.-16:33-18,20----10.03.-17:30158,20158,20140,20350142,9045.568
Jun 105750CALL360,0010.03.-16:3739,00----10.03.-17:30360,00360,00360,001351,806.686
Jun 105750PUT155,1010.03.-16:33-23,50----10.03.-17:30172,70172,70155,10101158,3011.025
Jun 105800CALL319,0010.03.-17:1127,50----10.03.-17:30296,00319,00296,003.253318,7064.596
Jun 105800PUT175,0010.03.-17:28-25,00----10.03.-17:30198,40198,40172,001.868175,1049.790
Jun 105850CALL274,4010.03.-15:3316,40----10.03.-17:30274,40274,40274,4050287,10967
Jun 105850PUT202,0010.03.-15:45-34,50----10.03.-17:30211,00211,00202,0061193,401.701
Jun 105900CALL259,5010.03.-17:1922,10----10.03.-17:30234,10264,90234,10957257,3039.261
Jun 105900PUT210,0010.03.-16:58-40,00----10.03.-17:30237,00237,00210,00185213,4020.281
Jun 105950CALL235,0010.03.-16:3836,90----10.03.-17:30207,20235,00207,2067228,9013.933
Jun 105950PUT248,4010.03.-15:33-9,90----10.03.-17:30248,40248,40248,4054235,101.828
Jun 106000CALL202,0010.03.-17:2623,10----10.03.-17:30176,20209,00176,205.900202,6067.119
Jun 106000PUT255,0010.03.-17:01-28,40----10.03.-17:30279,70279,70252,70169258,6021.909
Jun 106050CALL187,2010.03.-16:3331,80----10.03.-17:30161,60187,20161,30263178,001.802
Jun 106050PUT277,3010.03.-16:33-32,90----10.03.-17:30298,80298,80277,30108283,90565
Jun 106100CALL154,6010.03.-17:1921,40----10.03.-17:30141,50160,00141,50543155,3027.606
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 106100PUT326,0010.03.-15:58-24,00----10.03.-17:30326,00326,00326,001311,0011.653
Jun 106150CALL120,9010.03.-10:536,40----10.03.-17:30120,90120,90120,9014134,50936
Jun 106150PUT529,5003.02.-10:06-----10.03.-17:30----340,30478
Jun 106200CALL119,5010.03.-17:0420,20----10.03.-17:30100,50119,5098,60127115,6056.557
Jun 106200PUT369,0010.03.-16:44-68,00----10.03.-17:30372,00372,00369,004371,3010.874
Jun 106250CALL77,0009.03.-14:28-----10.03.-17:30----98,605.385
Jun 106250PUT524,1021.01.-16:00-----10.03.-17:30----404,20337
Jun 106300CALL80,5010.03.-16:039,10----10.03.-17:3074,3080,5074,004.05283,5038.960
Jun 106300PUT679,0019.02.-12:58-----10.03.-17:30----439,00881
Jun 106350CALL60,6010.03.-09:250,60----10.03.-17:3060,6060,6060,60670,201.224
Jun 106350PUT757,0024.02.-16:43-----10.03.-17:30----475,60240
Jun 106400CALL60,0010.03.-17:1111,20----10.03.-17:3050,0061,0050,005.69158,60102.234
Jun 106400PUT545,0010.03.-11:09-39,00----10.03.-17:30545,00545,00545,0038513,903.564
Jun 106450CALL42,0008.03.-13:41-----10.03.-17:30----48,501.629
Jun 106450PUT653,1021.01.-14:18-----10.03.-17:30----553,8050
Jun 106500CALL40,0010.03.-17:275,80----10.03.-17:3033,8041,2033,6049139,9036.229
Jun 106500PUT641,7010.03.-09:39-71,70----10.03.-17:30641,70641,70641,701595,101.540
Jun 106550CALL27,2008.03.-17:18-----10.03.-17:30----32,60481
Jun 106550PUT-09.03.-00:00-----10.03.-17:30----637,60-
Jun 106600CALL29,0010.03.-16:376,50----10.03.-17:3023,5029,0023,5016126,4044.125
Jun 106600PUT710,0028.12.-13:20-----10.03.-17:30----681,40708
Jun 106650CALL17,8008.03.-09:03-----10.03.-17:30----21,301.172
Jun 106650PUT-09.03.-00:00-----10.03.-17:30----726,20-
Jun 106700CALL13,5009.03.-15:45-----10.03.-17:30----17,1031.270
Jun 106700PUT770,9010.03.-17:24-50,10----10.03.-17:30770,90770,90770,901771,90480
Jun 106800CALL11,5010.03.-16:543,70----10.03.-17:3010,0012,0010,0029510,8025.619
Jun 106800PUT900,5010.03.-14:00-79,50----10.03.-17:30900,50900,50900,50500865,401.097
Jun 106900CALL5,7005.03.-16:44-----10.03.-17:30----6,7017.274
Jun 106900PUT1.330,3016.02.-12:05-----10.03.-17:30----961,20562
Jun 107000CALL3,9008.03.-16:36-----10.03.-17:30----4,1057.652
Jun 107000PUT1.117,0009.03.-16:04-----10.03.-17:30----1.058,404.309
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 107100CALL1,5001.03.-12:28-----10.03.-17:30----2,502.125
Jun 107100PUT1.245,0017.12.-13:25-----10.03.-17:30----1.156,60508
Jun 107200CALL1,6008.03.-12:31-----10.03.-17:30----1,6016.322
Jun 107200PUT1.311,0018.12.-11:38-----10.03.-17:30----1.255,50467
Jun 107300CALL3,5022.01.-14:54-----10.03.-17:30----1,00449
Jun 107300PUT1.423,0018.12.-10:21-----10.03.-17:30----1.354,70278
Jun 107400CALL2,3026.01.-16:37-----10.03.-17:30----0,6010.777
Jun 107400PUT1.514,0018.12.-10:44-----10.03.-17:30----1.454,101.011
Jun 107500CALL14,0011.12.-09:11-----10.03.-17:30----0,403.440
Jun 107500PUT1.620,0018.12.-15:13-----10.03.-17:30----1.553,7037
Jun 107600CALL10,2029.12.-10:27-----10.03.-17:30----0,206.680
Jun 107600PUT1.928,9019.02.-12:23-----10.03.-17:30----1.653,40532
Jun 107800CALL0,2016.02.-17:12-----10.03.-17:30----0,101.871
Jun 107800PUT2.015,0013.10.-10:53-----10.03.-17:30----1.852,902.603
Jun 108000CALL0,1016.02.-17:12-----10.03.-17:30----0,106.615
Jun 108000PUT2.110,5017.12.-13:29-----10.03.-17:30----2.052,503.059
Jun 108200CALL1,3006.01.-12:09-----10.03.-17:30----0,101.017
Jun 108200PUT3.030,0004.06.-13:37-----10.03.-17:30----2.252,10520
Jun 108400CALL0,2005.03.-11:51-----10.03.-17:30----0,102.071
Jun 108400PUT2.493,7018.12.-10:55-----10.03.-17:30----2.451,80356
Jun 108600CALL8,0014.04.-12:57-----10.03.-17:30----0,10759
Jun 108600PUT3.570,0006.02.-09:00-----10.03.-17:30----2.651,40353
Jun 108800CALL5,2006.02.-09:00-----10.03.-17:30----0,101.183
Jun 108800PUT2.942,0009.03.-13:06-----10.03.-17:30----2.851,00420
Jun 109000CALL0,3011.11.-09:03-----10.03.-17:30----0,1010.476
Jun 109000PUT3.180,0003.12.-14:45-----10.03.-17:30----3.050,70360
Jun 109200CALL5,2006.02.-09:00-----10.03.-17:30----0,10270
Jun 109200PUT-06.02.-00:00-----10.03.-17:30----3.250,30385
Jun 109400CALL5,2006.02.-09:00-----10.03.-17:30----0,10436
Jun 109400PUT4.464,0026.06.-09:41-----10.03.-17:30----3.450,003
Jun 109600CALL5,2006.02.-09:00-----10.03.-17:30----0,10563
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 109600PUT-06.02.-00:00-----10.03.-17:30----3.649,60-
Jun 109800CALL5,2006.02.-09:00-----10.03.-17:30----0,1010
Jun 109800PUT-06.02.-00:00-----10.03.-17:30----3.849,20-
Jun 1010000CALL5,2006.02.-09:00-----10.03.-17:30----0,1020
Jun 1010000PUT-06.02.-00:00-----10.03.-17:30----4.048,90-
Jun 1010200CALL-06.02.-00:00-----10.03.-17:30----0,10-
Jun 1010200PUT-06.02.-00:00-----10.03.-17:30----4.248,50-
Jun 1010400CALL-06.02.-00:00-----10.03.-17:30----0,10-
Jun 1010400PUT-06.02.-00:00-----10.03.-17:30----4.448,20-
Jun 1010600CALL18,0006.02.-09:00-----10.03.-17:30----0,1010
Jun 1010600PUT-06.02.-00:00-----10.03.-17:30----4.647,80-
Jun 1010800CALL-06.02.-00:00-----10.03.-17:30----0,10-
Jun 1010800PUT-06.02.-00:00-----10.03.-17:30----4.847,40-
Jun 1011000CALL10,0006.02.-09:00-----10.03.-17:30----0,10768
Jun 1011000PUT-06.02.-00:00-----10.03.-17:30----5.047,10-
Sep 10500CALL4.983,5009.02.-11:55-----10.03.-17:30----5.430,602.100
Sep 10500PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 10600CALL-09.03.-00:00-----10.03.-17:30----5.331,00-
Sep 10600PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 10800CALL-09.03.-00:00-----10.03.-17:30----5.131,80-
Sep 10800PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101000CALL4.572,3010.02.-13:32-----10.03.-17:30----4.932,502.340
Sep 101000PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101100CALL-09.03.-00:00-----10.03.-17:30----4.832,90-
Sep 101100PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101200CALL4.441,5002.02.-10:15-----10.03.-17:30----4.733,3031
Sep 101200PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101300CALL-09.03.-00:00-----10.03.-17:30----4.633,60-
Sep 101300PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101400CALL-09.03.-00:00-----10.03.-17:30----4.534,00-
Sep 101400PUT-09.03.-00:00-----10.03.-17:30----0,10-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Sep 101500CALL4.209,3022.02.-17:11-----10.03.-17:30----4.434,40295
Sep 101500PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101600CALL4.061,9019.02.-11:16-----10.03.-17:30----4.334,807.060
Sep 101600PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101700CALL-09.03.-00:00-----10.03.-17:30----4.235,20-
Sep 101700PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101800CALL-09.03.-00:00-----10.03.-17:30----4.135,60-
Sep 101800PUT-09.03.-00:00-----10.03.-17:30----0,10-
Sep 101900CALL-09.03.-00:00-----10.03.-17:30----4.036,10-
Sep 101900PUT-09.03.-00:00-----10.03.-17:30----0,20-
Sep 102000CALL-09.03.-00:00-----10.03.-17:30----3.936,50-
Sep 102000PUT10,0002.10.-14:42-----10.03.-17:30----0,3050
Sep 102100CALL-09.03.-00:00-----10.03.-17:30----3.837,00-
Sep 102100PUT-09.03.-00:00-----10.03.-17:30----0,40-
Sep 102200CALL-09.03.-00:00-----10.03.-17:30----3.737,50-
Sep 102200PUT-09.03.-00:00-----10.03.-17:30----0,50-
Sep 102300CALL-09.03.-00:00-----10.03.-17:30----3.638,00-
Sep 102300PUT1,4021.01.-12:50-----10.03.-17:30----0,70100
Sep 102400CALL-09.03.-00:00-----10.03.-17:30----3.538,60-
Sep 102400PUT3,2025.01.-13:48-----10.03.-17:30----0,90200
Sep 102500CALL-09.03.-00:00-----10.03.-17:30----3.439,30-
Sep 102500PUT3,7027.01.-17:28-----10.03.-17:30----1,20330
Sep 102600CALL-09.03.-00:00-----10.03.-17:30----3.339,90-
Sep 102600PUT1,5008.03.-16:18-----10.03.-17:30----1,50300
Sep 102700CALL-09.03.-00:00-----10.03.-17:30----3.240,70-
Sep 102700PUT5,8022.01.-11:55-----10.03.-17:30----1,90150
Sep 102800CALL2.988,2022.10.-14:15-----10.03.-17:30----3.141,5050
Sep 102800PUT17,6021.12.-09:58-----10.03.-17:30----2,3046
Sep 102900CALL-09.03.-00:00-----10.03.-17:30----3.042,50-
Sep 102900PUT6,0019.01.-16:45-----10.03.-17:30----2,90110
Sep 103000CALL-09.03.-00:00-----10.03.-17:30----2.943,50-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Sep 103000PUT10,5028.01.-15:27-----10.03.-17:30----3,60855
Sep 103100CALL-08.10.-00:00-----10.03.-17:30----2.844,70550
Sep 103100PUT13,7029.01.-16:55-----10.03.-17:30----4,30276
Sep 103200CALL-09.03.-00:00-----10.03.-17:30----2.745,90-
Sep 103200PUT18,5012.02.-15:54-----10.03.-17:30----5,20225
Sep 103250CALL-09.03.-00:00-----10.03.-17:30----2.696,60-
Sep 103250PUT16,2028.01.-15:29-----10.03.-17:30----5,80202
Sep 103300CALL70,0001.10.-12:16-----10.03.-17:30----2.647,40580
Sep 103300PUT7,6004.03.-10:54-----10.03.-17:30----6,303.117
Sep 103350CALL-09.03.-00:00-----10.03.-17:30----2.598,20-
Sep 103350PUT25,0005.02.-16:59-----10.03.-17:30----6,90108
Sep 103400CALL-08.10.-00:00-----10.03.-17:30----2.549,00350
Sep 103400PUT16,0024.02.-12:23-----10.03.-17:30----7,501.126
Sep 103450CALL-09.03.-00:00-----10.03.-17:30----2.499,90-
Sep 103450PUT17,5024.02.-12:23-----10.03.-17:30----8,20100
Sep 103500CALL-09.03.-00:00-----10.03.-17:30----2.450,80-
Sep 103500PUT19,0024.02.-12:30-----10.03.-17:30----9,00378
Sep 103550CALL-09.03.-00:00-----10.03.-17:30----2.401,80-
Sep 103550PUT20,4024.02.-12:23-----10.03.-17:30----9,70428
Sep 103600CALL-09.03.-00:00-----10.03.-17:30----2.352,80-
Sep 103600PUT28,0022.01.-13:43-----10.03.-17:30----10,6065
Sep 103650CALL2.170,0004.12.-10:10-----10.03.-17:30----2.303,9015
Sep 103650PUT22,0022.02.-13:00-----10.03.-17:30----11,50100
Sep 103700CALL-09.03.-00:00-----10.03.-17:30----2.255,00-
Sep 103700PUT18,0001.03.-17:25-----10.03.-17:30----12,50281
Sep 103750CALL-09.03.-00:00-----10.03.-17:30----2.206,30-
Sep 103750PUT16,5003.03.-15:42-----10.03.-17:30----13,50200
Sep 103800CALL-09.03.-00:00-----10.03.-17:30----2.157,50-
Sep 103800PUT15,5008.03.-11:09-----10.03.-17:30----14,60420
Sep 103850CALL1.970,0003.03.-15:47-----10.03.-17:30----2.108,901
Sep 103850PUT19,5003.03.-15:42-----10.03.-17:30----15,8040
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Sep 103900CALL1.651,9009.02.-11:55-----10.03.-17:30----2.060,401.170
Sep 103900PUT25,5001.03.-15:40-----10.03.-17:30----17,00200
Sep 103950CALL-09.03.-00:00-----10.03.-17:30----2.011,90-
Sep 103950PUT-09.03.-00:00-----10.03.-17:30----18,40-
Sep 104000CALL1.855,0005.03.-12:58-----10.03.-17:30----1.963,50228
Sep 104000PUT20,0008.03.-17:07-----10.03.-17:30----19,805.960
Sep 104050CALL-09.03.-00:00-----10.03.-17:30----1.915,20-
Sep 104050PUT-09.03.-00:00-----10.03.-17:30----21,30-
Sep 104100CALL-09.03.-00:00-----10.03.-17:30----1.867,00-
Sep 104100PUT33,0002.03.-09:37-----10.03.-17:30----23,00215
Sep 104150CALL-09.03.-00:00-----10.03.-17:30----1.818,90-
Sep 104150PUT50,6026.02.-16:01-----10.03.-17:30----24,7089
Sep 104200CALL-09.03.-00:00-----10.03.-17:30----1.771,00-
Sep 104200PUT35,0004.03.-16:20-----10.03.-17:30----26,504.829
Sep 104250CALL1.750,8018.12.-10:53-----10.03.-17:30----1.723,10640
Sep 104250PUT44,0001.03.-16:04-----10.03.-17:30----28,50109
Sep 104300CALL1.433,4019.02.-11:16-----10.03.-17:30----1.675,40211
Sep 104300PUT41,0003.03.-09:57-----10.03.-17:30----30,60589
Sep 104350CALL1.323,6010.02.-12:58-----10.03.-17:30----1.627,90210
Sep 104350PUT116,0016.12.-16:48-----10.03.-17:30----32,9050
Sep 104400CALL1.460,0004.03.-13:16-----10.03.-17:30----1.580,60978
Sep 104400PUT59,8001.03.-14:37-----10.03.-17:30----35,404.933
Sep 104450CALL-09.03.-00:00-----10.03.-17:30----1.533,40-
Sep 104450PUT51,9004.03.-16:31-----10.03.-17:30----38,10560
Sep 104500CALL1.235,8004.02.-14:30-----10.03.-17:30----1.486,50295
Sep 104500PUT46,3009.03.-16:26-----10.03.-17:30----41,0011.112
Sep 104550CALL-09.03.-00:00-----10.03.-17:30----1.439,90-
Sep 104550PUT50,1008.03.-15:49-----10.03.-17:30----44,20343
Sep 104600CALL1.360,0010.03.-12:1320,00----10.03.-17:301.360,001.360,001.360,0021.393,507.063
Sep 104600PUT53,0008.03.-16:57-----10.03.-17:30----47,607.965
Sep 104650CALL1.210,0004.03.-10:23-----10.03.-17:30----1.347,505
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Sep 104650PUT101,1026.02.-16:30-----10.03.-17:30----51,4018
Sep 104700CALL1.150,0003.03.-11:47-----10.03.-17:30----1.301,705
Sep 104700PUT70,4004.03.-13:04-----10.03.-17:30----55,401.134
Sep 104750CALL-09.03.-00:00-----10.03.-17:30----1.256,30-
Sep 104750PUT76,4004.03.-13:57-----10.03.-17:30----59,80334
Sep 104800CALL993,0026.01.-12:55-----10.03.-17:30----1.211,20128
Sep 104800PUT69,0010.03.-12:36-3,50----10.03.-17:3069,0069,0069,001564,6024.213
Sep 104850CALL-09.03.-00:00-----10.03.-17:30----1.166,50-
Sep 104850PUT112,1001.03.-12:33-----10.03.-17:30----69,701.331
Sep 104900CALL986,0003.03.-12:01-----10.03.-17:30----1.122,2075
Sep 104900PUT79,0010.03.-15:59-9,50----10.03.-17:3081,5081,5078,0032075,20761
Sep 104950CALL-09.03.-00:00-----10.03.-17:30----1.078,30-
Sep 104950PUT90,2008.03.-09:31-----10.03.-17:30----81,10303
Sep 105000CALL900,4002.03.-14:24-----10.03.-17:30----1.034,80176
Sep 105000PUT96,0010.03.-14:03-2,00----10.03.-17:3096,0096,0096,005087,4026.688
Sep 105050CALL1.022,0015.01.-16:28-----10.03.-17:30----991,8095
Sep 105050PUT184,0026.02.-09:22-----10.03.-17:30----94,20419
Sep 105100CALL656,9011.02.-15:14-----10.03.-17:30----949,20138
Sep 105100PUT116,5009.03.-11:21-----10.03.-17:30----101,50615
Sep 105150CALL699,7023.02.-16:00-----10.03.-17:30----907,20227
Sep 105150PUT109,0010.03.-17:15-30,80----10.03.-17:30109,00109,00109,0025109,20915
Sep 105200CALL836,0010.03.-11:57201,00----10.03.-17:30836,00836,00836,002865,70581
Sep 105200PUT116,8010.03.-16:47-23,10----10.03.-17:30125,70125,70116,8088117,5011.857
Sep 105250CALL626,4023.02.-16:00-----10.03.-17:30----824,70329
Sep 105250PUT154,7003.03.-17:00-----10.03.-17:30----126,40326
Sep 105300CALL610,0001.03.-09:07-----10.03.-17:30----784,30388
Sep 105300PUT146,0010.03.-11:36-4,00----10.03.-17:30146,00146,00146,00100135,903.670
Sep 105350CALL553,6001.03.-14:30-----10.03.-17:30----744,70402
Sep 105350PUT184,8004.03.-13:03-----10.03.-17:30----146,10261
Sep 105400CALL466,4026.02.-15:42-----10.03.-17:30----705,80220
Sep 105400PUT156,0010.03.-16:51-19,00----10.03.-17:30169,00171,00156,0064157,0012.057
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Sep 105450CALL620,3005.03.-16:08-----10.03.-17:30----667,50491
Sep 105450PUT184,5008.03.-09:13-----10.03.-17:30----168,50659
Sep 105500CALL584,1005.03.-16:08-----10.03.-17:30----630,103.589
Sep 105500PUT178,5010.03.-16:55-20,50----10.03.-17:30178,50178,50178,501180,907.635
Sep 105550CALL548,9005.03.-16:08-----10.03.-17:30----593,40495
Sep 105550PUT280,0001.03.-16:19-----10.03.-17:30----194,00378
Sep 105600CALL514,6005.03.-16:08-----10.03.-17:30----557,804.631
Sep 105600PUT213,0010.03.-16:26-19,50----10.03.-17:30222,90223,50213,00191208,2020.225
Sep 105650CALL480,9005.03.-16:08-----10.03.-17:30----523,10466
Sep 105650PUT223,3010.03.-16:48-47,00----10.03.-17:30239,00239,20223,3093223,10756
Sep 105700CALL448,6005.03.-16:08-----10.03.-17:30----489,208.703
Sep 105700PUT239,0010.03.-17:20-24,50----10.03.-17:30238,20239,00238,2030239,3014.317
Sep 105750CALL410,2009.03.-14:04-----10.03.-17:30----456,403.284
Sep 105750PUT262,0010.03.-16:19-28,00----10.03.-17:30262,00262,00262,007256,204.341
Sep 105800CALL431,9010.03.-16:5265,90----10.03.-17:30430,00431,90429,8015424,708.952
Sep 105800PUT274,0010.03.-16:40-23,00----10.03.-17:30290,50291,70274,00122274,304.724
Sep 105850CALL371,6008.03.-13:49-----10.03.-17:30----394,10442
Sep 105850PUT332,6009.03.-11:10-----10.03.-17:30----293,50391
Sep 105900CALL343,6009.03.-17:20-----10.03.-17:30----364,605.621
Sep 105900PUT319,5010.03.-16:10-41,50----10.03.-17:30331,20331,20319,5030313,903.580
Sep 105950CALL299,0009.03.-10:29-----10.03.-17:30----336,30339
Sep 105950PUT345,2010.03.-16:07-39,40----10.03.-17:30353,50353,50345,2030335,40290
Sep 106000CALL302,7010.03.-16:0527,70----10.03.-17:30288,00305,60287,80610309,1013.322
Sep 106000PUT363,7010.03.-16:10-21,30----10.03.-17:30367,80367,80363,7045358,006.043
Sep 106050CALL236,2005.03.-12:31-----10.03.-17:30----283,30497
Sep 106050PUT431,7009.03.-10:46-----10.03.-17:30----381,90301
Sep 106100CALL242,7010.03.-13:367,50----10.03.-17:30242,70242,70242,7060258,803.676
Sep 106100PUT443,7008.03.-10:57-----10.03.-17:30----407,30117
Sep 106150CALL162,4002.03.-11:51-----10.03.-17:30----235,40486
Sep 106150PUT433,7010.03.-17:25-81,30----10.03.-17:30433,70433,70433,708433,70429
Sep 106200CALL197,7010.03.-11:153,90----10.03.-17:30200,70200,70197,70227213,4010.968
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Sep 106200PUT648,0022.02.-17:14-----10.03.-17:30----461,501.401
Sep 106250CALL164,0009.03.-11:53-----10.03.-17:30----192,80471
Sep 106250PUT524,4008.03.-17:02-----10.03.-17:30----490,80349
Sep 106300CALL180,0010.03.-16:3335,10----10.03.-17:30180,00180,00180,002173,507.113
Sep 106300PUT740,0019.02.-10:52-----10.03.-17:30----521,30253
Sep 106350CALL144,3010.03.-10:4032,80----10.03.-17:30142,50144,30142,5060155,40247
Sep 106350PUT663,8021.01.-14:09-----10.03.-17:30----553,00148
Sep 106400CALL139,8010.03.-17:2014,80----10.03.-17:30139,80139,80139,8020139,0024.889
Sep 106400PUT711,5021.01.-12:18-----10.03.-17:30----586,30223
Sep 106450CALL78,9025.02.-11:06-----10.03.-17:30----123,60175
Sep 106450PUT726,5021.01.-14:04-----10.03.-17:30----620,80141
Sep 106500CALL110,2010.03.-17:2111,50----10.03.-17:3098,50110,2098,10340109,6012.656
Sep 106500PUT929,1025.01.-13:47-----10.03.-17:30----656,6091
Sep 106600CALL86,7010.03.-17:0711,70----10.03.-17:3078,4086,9078,2040085,205.439
Sep 106600PUT-09.03.-00:00-----10.03.-17:30----731,80-
Sep 106700CALL61,0010.03.-15:336,00----10.03.-17:3060,0061,0060,007565,306.904
Sep 106700PUT-09.03.-00:00-----10.03.-17:30----811,60-
Sep 106800CALL46,0010.03.-15:333,00----10.03.-17:3043,0046,0043,001449,5028.124
Sep 106800PUT1.170,4001.12.-14:45-----10.03.-17:30----895,3050
Sep 106900CALL36,6010.03.-17:033,60----10.03.-17:3036,5036,6036,502037,102.512
Sep 106900PUT1.235,0019.02.-10:53-----10.03.-17:30----982,602
Sep 107000CALL19,0004.03.-16:52-----10.03.-17:30----27,6019.770
Sep 107000PUT1.195,0004.03.-13:18-----10.03.-17:30----1.072,703
Sep 107200CALL8,3001.03.-16:25-----10.03.-17:30----15,00667
Sep 107200PUT-09.03.-00:00-----10.03.-17:30----1.259,40-
Sep 107300CALL8,5015.02.-09:36-----10.03.-17:30----11,10280
Sep 107300PUT-09.03.-00:00-----10.03.-17:30----1.355,10-
Sep 107400CALL8,6001.02.-16:47-----10.03.-17:30----8,2010.090
Sep 107400PUT1.580,0004.03.-11:08-----10.03.-17:30----1.451,806
Sep 107500CALL10,0025.01.-09:03-----10.03.-17:30----6,10-
Sep 107500PUT-09.03.-00:00-----10.03.-17:30----1.549,40-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Sep 107600CALL18,0014.01.-10:19-----10.03.-17:30----4,602
Sep 107600PUT-09.03.-00:00-----10.03.-17:30----1.647,50-
Sep 107700CALL3,7028.01.-17:20-----10.03.-17:30----3,4088
Sep 107700PUT-09.03.-00:00-----10.03.-17:30----1.746,00-
Sep 107800CALL-09.03.-00:00-----10.03.-17:30----2,60-
Sep 107800PUT-09.03.-00:00-----10.03.-17:30----1.844,80-
Sep 107900CALL-09.03.-00:00-----10.03.-17:30----2,00-
Sep 107900PUT-09.03.-00:00-----10.03.-17:30----1.943,80-
Sep 108000CALL-09.03.-00:00-----10.03.-17:30----1,60-
Sep 108000PUT-09.03.-00:00-----10.03.-17:30----2.043,00-
Sep 108100CALL-09.03.-00:00-----10.03.-17:30----1,30-
Sep 108100PUT-09.03.-00:00-----10.03.-17:30----2.142,30-
Sep 108200CALL-09.03.-00:00-----10.03.-17:30----1,00-
Sep 108200PUT-09.03.-00:00-----10.03.-17:30----2.241,70-
Sep 108400CALL-09.03.-00:00-----10.03.-17:30----0,70-
Sep 108400PUT-09.03.-00:00-----10.03.-17:30----2.440,60-
Sep 108600CALL-09.03.-00:00-----10.03.-17:30----0,50-
Sep 108600PUT-09.03.-00:00-----10.03.-17:30----2.639,70-
Sep 108800CALL1,2015.01.-17:02-----10.03.-17:30----0,40125
Sep 108800PUT-09.03.-00:00-----10.03.-17:30----2.838,80-
Sep 109000CALL-09.03.-00:00-----10.03.-17:30----0,30-
Sep 109000PUT-09.03.-00:00-----10.03.-17:30----3.038,00-
Dez 10500CALL5.342,1017.12.-17:15-----10.03.-17:30----5.427,20990
Dez 10500PUT-09.03.-00:00-----10.03.-17:30----0,10-
Dez 101000CALL4.617,8024.02.-09:42-----10.03.-17:30----4.930,301.541
Dez 101000PUT0,1009.02.-11:30-----10.03.-17:30----0,10631
Dez 101200CALL4.610,9003.12.-11:59-----10.03.-17:30----4.731,60855
Dez 101200PUT3,0010.11.-12:17-----10.03.-17:30----0,10321
Dez 101400CALL4.209,7025.02.-10:25-----10.03.-17:30----4.532,902.418
Dez 101400PUT1,4004.01.-13:42-----10.03.-17:30----0,10100
Dez 101600CALL3.986,8010.02.-11:51-----10.03.-17:30----4.334,2073
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 101600PUT1,2028.01.-15:04-----10.03.-17:30----0,2051
Dez 101800CALL2.808,6006.02.-09:00-----10.03.-17:30----4.135,7021
Dez 101800PUT1,7004.03.-09:57-----10.03.-17:30----0,501.766
Dez 102000CALL3.536,5009.02.-16:41-----10.03.-17:30----3.937,401.487
Dez 102000PUT2,2004.03.-11:01-----10.03.-17:30----0,9017.576
Dez 102400CALL-06.02.-00:00-----10.03.-17:30----3.541,50-
Dez 102400PUT4,1004.03.-11:36-----10.03.-17:30----2,501.337
Dez 102500CALL-06.02.-00:00-----10.03.-17:30----3.442,80-
Dez 102500PUT4,8001.03.-17:29-----10.03.-17:30----3,2038.501
Dez 102600CALL3.458,2004.01.-17:21-----10.03.-17:30----3.344,20186
Dez 102600PUT4,7009.03.-11:16-----10.03.-17:30----4,00640
Dez 102800CALL3.214,8008.01.-15:15-----10.03.-17:30----3.147,40511
Dez 102800PUT7,0008.03.-09:46-----10.03.-17:30----5,9079.950
Dez 103000CALL2.594,3026.02.-16:51-----10.03.-17:30----2.951,307.062
Dez 103000PUT10,0008.03.-10:01-----10.03.-17:30----8,6073.281
Dez 103100CALL1.790,0023.04.-11:44-----10.03.-17:30----2.853,60231
Dez 103100PUT19,0026.02.-16:30-----10.03.-17:30----10,30633
Dez 103200CALL1.710,0024.04.-10:00-----10.03.-17:30----2.756,10189
Dez 103200PUT15,0002.03.-13:26-----10.03.-17:30----12,1033.035
Dez 103300CALL1.212,0014.09.-11:25-----10.03.-17:30----2.658,80370
Dez 103300PUT16,5009.03.-16:16-----10.03.-17:30----14,302.278
Dez 103400CALL1.841,9021.07.-09:40-----10.03.-17:30----2.561,90436
Dez 103400PUT20,5008.03.-14:16-----10.03.-17:30----16,7015.157
Dez 103500CALL1.245,0025.03.-16:51-----10.03.-17:30----2.465,20562
Dez 103500PUT20,3010.03.-15:50-2,70----10.03.-17:3020,0020,3020,004219,5065.422
Dez 103600CALL2.444,0014.01.-12:35-----10.03.-17:30----2.369,00828
Dez 103600PUT24,0010.03.-16:48-4,40----10.03.-17:3024,9025,9023,6016522,6026.147
Dez 103700CALL2.074,0027.11.-15:37-----10.03.-17:30----2.273,107.466
Dez 103700PUT32,5005.03.-10:37-----10.03.-17:30----26,009.068
Dez 103800CALL2.138,5003.12.-12:00-----10.03.-17:30----2.177,605.825
Dez 103800PUT34,0009.03.-16:30-----10.03.-17:30----30,0035.644
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 103900CALL1.280,6015.05.-09:06-----10.03.-17:30----2.082,706.011
Dez 103900PUT35,7010.03.-16:20-4,90----10.03.-17:3035,7035,7035,705034,409.348
Dez 104000CALL1.909,4009.03.-14:47-----10.03.-17:30----1.988,3020.998
Dez 104000PUT40,0010.03.-17:23-10,00----10.03.-17:3045,0045,0039,6095639,5067.047
Dez 104100CALL1.857,9015.12.-10:45-----10.03.-17:30----1.894,602.095
Dez 104100PUT57,2004.03.-10:15-----10.03.-17:30----45,104.369
Dez 104200CALL1.420,0005.02.-11:07-----10.03.-17:30----1.801,7013.804
Dez 104200PUT57,0008.03.-10:25-----10.03.-17:30----51,5065.839
Dez 104300CALL1.555,0002.03.-15:19-----10.03.-17:30----1.709,5011.186
Dez 104300PUT80,0001.03.-17:25-----10.03.-17:30----58,809.238
Dez 104400CALL1.580,0008.03.-14:14-----10.03.-17:30----1.618,3030.376
Dez 104400PUT75,0009.03.-16:13-----10.03.-17:30----66,9039.976
Dez 104500CALL1.385,7002.03.-14:24-----10.03.-17:30----1.528,1014.545
Dez 104500PUT79,5010.03.-16:21-8,50----10.03.-17:3081,9083,0078,5098076,1037.529
Dez 104600CALL1.273,6022.02.-11:08-----10.03.-17:30----1.439,2029.472
Dez 104600PUT90,5010.03.-16:05-8,00----10.03.-17:3093,0093,0090,5011086,5041.236
Dez 104700CALL1.208,0003.03.-11:44-----10.03.-17:30----1.351,301.792
Dez 104700PUT103,5010.03.-15:57-16,50----10.03.-17:30108,20108,20103,503498,1012.734
Dez 104800CALL1.060,0001.03.-09:06-----10.03.-17:30----1.265,1026.117
Dez 104800PUT119,5010.03.-14:43-7,50----10.03.-17:30119,50121,30119,002.320111,2062.918
Dez 104900CALL935,0003.11.-16:48-----10.03.-17:30----1.180,208.299
Dez 104900PUT127,4010.03.-17:29-17,60----10.03.-17:30134,50134,50127,40970125,7011.104
Dez 105000CALL1.029,4009.03.-14:47-----10.03.-17:30----1.097,1068.520
Dez 105000PUT140,0010.03.-17:13-16,70----10.03.-17:30150,00152,00140,00557142,0079.702
Dez 105050CALL-09.03.-00:00-----10.03.-17:30----1.056,20-
Dez 105050PUT148,8010.03.-16:55-102,70----10.03.-17:30148,80148,80148,8050150,804.682
Dez 105100CALL988,7010.03.-14:55271,90----10.03.-17:30989,60989,60988,701301.015,8012.272
Dez 105100PUT163,0010.03.-16:23-12,00----10.03.-17:30169,60169,60163,0075160,1036.092
Dez 105150CALL780,3023.02.-16:00-----10.03.-17:30----975,90101
Dez 105150PUT178,6010.03.-10:48-104,50----10.03.-17:30178,60178,60178,6019169,806.920
Dez 105200CALL910,7010.03.-14:5496,80----10.03.-17:30910,70910,70910,70106936,6016.199
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 105200PUT177,8010.03.-16:54-15,80----10.03.-17:30192,00192,00177,801.582180,3038.522
Dez 105250CALL711,5023.02.-16:00-----10.03.-17:30----897,80148
Dez 105250PUT201,3010.03.-10:52-8,70----10.03.-17:30201,30201,30201,3010191,201.769
Dez 105300CALL800,0009.03.-11:46-----10.03.-17:30----859,706.028
Dez 105300PUT214,7010.03.-11:44-4,90----10.03.-17:30214,70214,70214,70500202,6012.542
Dez 105350CALL709,3002.03.-14:24-----10.03.-17:30----822,00271
Dez 105350PUT309,0022.02.-16:56-----10.03.-17:30----214,801.192
Dez 105400CALL697,5004.03.-13:50-----10.03.-17:30----785,0033.957
Dez 105400PUT243,8010.03.-10:39-3,20----10.03.-17:30243,80243,80243,802.000227,5027.198
Dez 105450CALL520,5026.02.-15:42-----10.03.-17:30----748,60763
Dez 105450PUT239,2010.03.-17:19-33,30----10.03.-17:30247,50248,50237,501.890240,805.196
Dez 105500CALL683,4010.03.-09:240,40----10.03.-17:30685,00685,00683,402712,9014.985
Dez 105500PUT253,0010.03.-16:59-32,00----10.03.-17:30268,00269,00253,0084254,8034.347
Dez 105550CALL463,8026.02.-15:59-----10.03.-17:30----678,006.017
Dez 105550PUT292,4008.03.-12:42-----10.03.-17:30----269,605.412
Dez 105600CALL621,8010.03.-12:4011,80----10.03.-17:30621,80621,80621,80500643,7032.965
Dez 105600PUT279,7010.03.-17:49-36,30----10.03.-17:30298,20298,20279,7010.500284,9044.030
Dez 105650CALL504,6002.03.-13:44-----10.03.-17:30----610,102.920
Dez 105650PUT311,0010.03.-16:05-53,60----10.03.-17:30311,00311,00311,001301,003.076
Dez 105700CALL535,0009.03.-15:49-----10.03.-17:30----577,5023.709
Dez 105700PUT336,0010.03.-12:15-8,00----10.03.-17:30333,00336,00332,00501318,0028.476
Dez 105750CALL526,8010.03.-11:529,00----10.03.-17:30526,80526,80526,8042545,506.163
Dez 105750PUT347,0010.03.-15:41-18,00----10.03.-17:30347,00347,00347,0010335,805.590
Dez 105800CALL520,0010.03.-16:5327,80----10.03.-17:30487,80521,20487,8095514,4041.374
Dez 105800PUT372,0010.03.-18:18-8,00----10.03.-17:30372,00372,00372,003.000354,4028.203
Dez 105850CALL456,0009.03.-09:35-----10.03.-17:30----484,20847
Dez 105850PUT411,2009.03.-11:17-----10.03.-17:30----373,90402
Dez 105900CALL463,0010.03.-16:3727,50----10.03.-17:30431,30463,00429,0068454,8011.702
Dez 105900PUT392,0010.03.-17:21-19,00----10.03.-17:30417,00417,00390,00543394,206.753
Dez 105950CALL357,0004.03.-16:30-----10.03.-17:30----426,501.148
Dez 105950PUT487,8004.03.-09:57-----10.03.-17:30----415,601.326
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 106000CALL398,5010.03.-17:2619,20----10.03.-17:30376,70404,40371,507.235398,9055.167
Dez 106000PUT438,0010.03.-17:26-47,40----10.03.-17:30460,40460,40438,00506437,6043.081
Dez 106050CALL346,0008.03.-14:25-----10.03.-17:30----372,40381
Dez 106050PUT496,8005.03.-16:46-----10.03.-17:30----460,704.149
Dez 106100CALL353,0010.03.-17:0340,10----10.03.-17:30353,00353,00353,008347,0012.134
Dez 106100PUT529,9009.03.-10:09-----10.03.-17:30----484,904.044
Dez 106150CALL274,6005.03.-11:39-----10.03.-17:30----322,301.253
Dez 106150PUT550,8009.03.-16:03-----10.03.-17:30----510,20506
Dez 106200CALL286,0010.03.-10:3020,60----10.03.-17:30284,00286,00284,00420298,9018.904
Dez 106200PUT560,0010.03.-13:06-18,50----10.03.-17:30560,00560,00560,004536,4013.527
Dez 106250CALL196,0012.02.-09:06-----10.03.-17:30----276,601.350
Dez 106250PUT781,4023.02.-16:00-----10.03.-17:30----563,80201
Dez 106300CALL261,0010.03.-17:1025,00----10.03.-17:30243,00261,00243,00476255,4020.862
Dez 106300PUT623,1011.01.-16:09-----10.03.-17:30----592,301.133
Dez 106350CALL179,5003.03.-13:43-----10.03.-17:30----235,10219
Dez 106350PUT660,9008.01.-16:10-----10.03.-17:30----621,7047
Dez 106400CALL205,5010.03.-15:291,50----10.03.-17:30198,80207,00198,80893216,0032.225
Dez 106400PUT915,0027.01.-10:33-----10.03.-17:30----652,3013.235
Dez 106450CALL165,7005.03.-09:28-----10.03.-17:30----197,80558
Dez 106450PUT685,7010.03.-17:29-281,60----10.03.-17:30685,70685,70685,7010683,8050
Dez 106500CALL185,0010.03.-17:0714,50----10.03.-17:30173,00187,00170,50547181,0022.081
Dez 106500PUT718,3010.03.-17:29-37,00----10.03.-17:30718,30718,30718,3010716,50771
Dez 106600CALL141,8010.03.-12:4010,80----10.03.-17:30141,80141,80141,80500150,2028.940
Dez 106600PUT850,1009.03.-14:23-----10.03.-17:30----785,0015.578
Dez 106700CALL127,0010.03.-17:0821,00----10.03.-17:30125,10127,00125,1069123,405.691
Dez 106700PUT1.023,0002.03.-12:16-----10.03.-17:30----857,806.142
Dez 106800CALL93,0010.03.-12:296,60----10.03.-17:3093,0093,0093,008100,6038.967
Dez 106800PUT1.290,0016.02.-15:03-----10.03.-17:30----934,2020.002
Dez 107000CALL67,5010.03.-16:337,50----10.03.-17:3058,5067,5058,5060965,0059.825
Dez 107000PUT1.100,0010.03.-16:10-50,00----10.03.-17:301.100,001.100,001.100,0031.097,7035.305
Dez 107200CALL41,1010.03.-17:207,00----10.03.-17:3036,4042,3036,4030441,0050.213
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 107200PUT1.565,0026.01.-14:37-----10.03.-17:30----1.272,305.630
Dez 107400CALL25,0010.03.-16:102,50----10.03.-17:3025,0025,0025,005025,5026.036
Dez 107400PUT1.525,0021.12.-10:03-----10.03.-17:30----1.455,6012.530
Dez 107600CALL15,0010.03.-15:460,50----10.03.-17:3015,0015,0015,00415,8035.054
Dez 107600PUT1.622,0007.01.-12:14-----10.03.-17:30----1.644,7016.929
Dez 107800CALL5,0025.02.-16:15-----10.03.-17:30----9,9046.590
Dez 107800PUT1.910,0018.12.-10:12-----10.03.-17:30----1.837,509.314
Dez 108000CALL3,6003.03.-10:03-----10.03.-17:30----6,2083.899
Dez 108000PUT2.095,0018.12.-10:32-----10.03.-17:30----2.032,5020.108
Dez 108200CALL3,4010.03.-15:200,30----10.03.-17:303,403,403,4013,9049.618
Dez 108200PUT-06.02.-00:00-----10.03.-17:30----2.229,006.386
Dez 108400CALL2,1009.02.-09:29-----10.03.-17:30----2,5022.508
Dez 108400PUT2.573,1022.10.-14:27-----10.03.-17:30----2.426,402.624
Dez 108500CALL1,7009.02.-09:30-----10.03.-17:30----2,001.255
Dez 108500PUT3.626,2015.05.-10:14-----10.03.-17:30----2.525,30106
Dez 108600CALL1,7022.02.-11:27-----10.03.-17:30----1,6023.197
Dez 108600PUT2.666,0017.12.-09:25-----10.03.-17:30----2.624,302.464
Dez 108800CALL4,3007.01.-10:22-----10.03.-17:30----1,105.185
Dez 108800PUT2.868,0017.12.-17:02-----10.03.-17:30----2.822,506.568
Dez 109000CALL0,5016.02.-15:51-----10.03.-17:30----0,7029.897
Dez 109000PUT2.934,0028.12.-13:17-----10.03.-17:30----3.020,9018.613
Dez 109200CALL0,3016.02.-15:51-----10.03.-17:30----0,50601
Dez 109200PUT4.283,0022.06.-13:57-----10.03.-17:30----3.219,40355
Dez 109400CALL2,5030.12.-09:21-----10.03.-17:30----0,302.877
Dez 109400PUT-06.02.-00:00-----10.03.-17:30----3.418,003.000
Dez 109500CALL2,1030.12.-09:21-----10.03.-17:30----0,30468
Dez 109500PUT4.601,2015.05.-10:14-----10.03.-17:30----3.517,30106
Dez 109600CALL1,9029.12.-09:36-----10.03.-17:30----0,201.073
Dez 109600PUT4.720,0006.02.-09:00-----10.03.-17:30----3.616,70800
Dez 1010000CALL1,3011.12.-10:41-----10.03.-17:30----0,1023.570
Dez 1010000PUT3.891,0006.01.-15:08-----10.03.-17:30----4.014,108.702
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 1011000CALL0,2004.01.-13:24-----10.03.-17:30----0,1022.493
Dez 1011000PUT4.881,0006.01.-15:08-----10.03.-17:30----5.007,80655
Dez 1012000CALL0,4003.11.-09:06-----10.03.-17:30----0,1011.932
Dez 1012000PUT6.105,5014.12.-13:03-----10.03.-17:30----6.001,601.830
Dez 1013000CALL-06.02.-00:00-----10.03.-17:30----0,105.030
Dez 1013000PUT-06.02.-00:00-----10.03.-17:30----6.995,40-
Dez 1014000CALL-06.02.-00:00-----10.03.-17:30----0,1018.322
Dez 1014000PUT-06.02.-00:00-----10.03.-17:30----7.989,2062
Dez 1015000CALL-06.02.-00:00-----10.03.-17:30----0,10-
Dez 1015000PUT-06.02.-00:00-----10.03.-17:30----8.983,00-
Dez 1016000CALL-06.02.-00:00-----10.03.-17:30----0,1016.504
Dez 1016000PUT-06.02.-00:00-----10.03.-17:30----9.976,80-
Jun 11500CALL-09.03.-00:00-----10.03.-17:30----5.424,90-
Jun 11500PUT-09.03.-00:00-----10.03.-17:30----0,10-
Jun 111000CALL4.665,9018.02.-13:56-----10.03.-17:30----4.931,30600
Jun 111000PUT0,5009.03.-15:49-----10.03.-17:30----0,10207
Jun 111200CALL-06.02.-00:00-----10.03.-17:30----4.734,00-
Jun 111200PUT-06.02.-00:00-----10.03.-17:30----0,30-
Jun 111400CALL-06.02.-00:00-----10.03.-17:30----4.537,00-
Jun 111400PUT-06.02.-00:00-----10.03.-17:30----0,70-
Jun 111600CALL-06.02.-00:00-----10.03.-17:30----4.340,20-
Jun 111600PUT-06.02.-00:00-----10.03.-17:30----1,40-
Jun 111800CALL-06.02.-00:00-----10.03.-17:30----4.143,90-
Jun 111800PUT32,0020.05.-11:15-----10.03.-17:30----2,50-
Jun 112000CALL-06.02.-00:00-----10.03.-17:30----3.948,00-
Jun 112000PUT29,0006.10.-14:35-----10.03.-17:30----4,10110
Jun 112200CALL-06.02.-00:00-----10.03.-17:30----3.752,80-
Jun 112200PUT17,8005.01.-09:55-----10.03.-17:30----6,4050
Jun 112400CALL-06.02.-00:00-----10.03.-17:30----3.558,40-
Jun 112400PUT26,0004.01.-13:44-----10.03.-17:30----9,40235
Jun 112600CALL1.437,1009.03.-10:05-----10.03.-17:30----3.364,90200
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 112600PUT24,4022.01.-12:54-----10.03.-17:30----13,4058
Jun 112800CALL2.170,6018.05.-13:15-----10.03.-17:30----3.172,5050
Jun 112800PUT-06.02.-00:00-----10.03.-17:30----18,40-
Jun 113000CALL1.427,5024.02.-10:06-----10.03.-17:30----2.981,50-
Jun 113000PUT30,7002.03.-13:13-----10.03.-17:30----24,80641
Jun 113200CALL1.912,4006.02.-17:30-----10.03.-17:30----2.791,9057
Jun 113200PUT41,5002.03.-16:51-----10.03.-17:30----32,801.317
Jun 113400CALL2.363,4018.02.-13:56-----10.03.-17:30----2.604,30200
Jun 113400PUT53,0004.03.-16:24-----10.03.-17:30----42,60373
Jun 113600CALL2.130,0025.02.-13:36-----10.03.-17:30----2.418,801.959
Jun 113600PUT59,6010.03.-11:28-0,20----10.03.-17:3059,6059,6059,60154,502.275
Jun 113800CALL2.258,0017.12.-17:09-----10.03.-17:30----2.235,9055
Jun 113800PUT82,5003.03.-14:54-----10.03.-17:30----69,102.307
Jun 113900CALL-09.03.-00:00-----10.03.-17:30----2.145,70-
Jun 113900PUT91,0005.03.-10:53-----10.03.-17:30----77,50625
Jun 114000CALL1.563,0012.06.-11:10-----10.03.-17:30----2.056,00200
Jun 114000PUT89,0010.03.-15:45-3,80----10.03.-17:3089,0089,0089,001086,709.125
Jun 114100CALL1.067,3013.07.-10:35-----10.03.-17:30----1.967,4050
Jun 114100PUT135,0022.02.-15:36-----10.03.-17:30----96,80360
Jun 114200CALL1.828,7008.03.-10:55-----10.03.-17:30----1.879,7081
Jun 114200PUT153,5023.02.-11:30-----10.03.-17:30----107,90585
Jun 114300CALL1.065,0014.07.-14:38-----10.03.-17:30----1.793,1050
Jun 114300PUT167,5022.02.-17:13-----10.03.-17:30----119,80810
Jun 114400CALL1.377,6005.02.-15:30-----10.03.-17:30----1.707,60259
Jun 114400PUT164,8002.03.-13:46-----10.03.-17:30----133,10679
Jun 114500CALL1.301,1005.02.-15:30-----10.03.-17:30----1.623,2021
Jun 114500PUT169,1003.03.-15:23-----10.03.-17:30----147,50620
Jun 114600CALL1.324,0026.01.-12:35-----10.03.-17:30----1.540,20761
Jun 114600PUT172,0010.03.-14:45-68,50----10.03.-17:30172,00172,00172,005163,20205
Jun 114700CALL1.127,2017.08.-15:44-----10.03.-17:30----1.458,40351
Jun 114700PUT202,0003.03.-16:01-----10.03.-17:30----180,10212
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 114800CALL1.050,0005.02.-11:38-----10.03.-17:30----1.378,10685
Jun 114800PUT209,0010.03.-11:45-20,00----10.03.-17:30209,00209,00209,005198,602.480
Jun 114900CALL1.158,4019.02.-17:00-----10.03.-17:30----1.299,10961
Jun 114900PUT226,0010.03.-14:47-133,00----10.03.-17:30226,00226,00226,005218,50110
Jun 115000CALL1.022,3023.02.-16:00-----10.03.-17:30----1.221,901.502
Jun 115000PUT249,0010.03.-11:48-38,00----10.03.-17:30249,00249,00249,005240,0019.025
Jun 115100CALL897,3026.02.-09:20-----10.03.-17:30----1.146,401.037
Jun 115100PUT285,6009.03.-12:17-----10.03.-17:30----263,101.793
Jun 115200CALL1.052,0010.03.-15:33226,60----10.03.-17:301.048,001.052,001.048,00201.072,601.345
Jun 115200PUT298,0010.03.-10:12-19,00----10.03.-17:30298,00298,00298,001288,0011.466
Jun 115300CALL833,6001.03.-09:05-----10.03.-17:30----1.000,80711
Jun 115300PUT447,0026.02.-09:28-----10.03.-17:30----314,902.030
Jun 115400CALL899,0008.03.-09:08-----10.03.-17:30----930,901.106
Jun 115400PUT431,6001.03.-15:07-----10.03.-17:30----343,501.876
Jun 115500CALL709,0001.03.-09:05-----10.03.-17:30----863,001.782
Jun 115500PUT535,4026.02.-14:56-----10.03.-17:30----374,6010.299
Jun 115600CALL691,0003.03.-09:14-----10.03.-17:30----797,304.588
Jun 115600PUT518,2001.03.-09:04-----10.03.-17:30----407,603.973
Jun 115700CALL727,6010.03.-15:4884,40----10.03.-17:30727,00727,60727,0040734,002.104
Jun 115700PUT518,0002.03.-13:29-----10.03.-17:30----443,10927
Jun 115800CALL667,2010.03.-15:4728,80----10.03.-17:30667,20667,20667,2030673,301.593
Jun 115800PUT504,0008.03.-09:21-----10.03.-17:30----481,103.321
Jun 115900CALL616,9010.03.-17:2031,90----10.03.-17:30620,20623,60616,9038614,90480
Jun 115900PUT600,0002.03.-16:55-----10.03.-17:30----521,40314
Jun 116000CALL520,0009.03.-10:37-----10.03.-17:30----559,305.670
Jun 116000PUT639,0003.03.-14:54-----10.03.-17:30----564,608.168
Jun 116100CALL464,6009.03.-12:17-----10.03.-17:30----506,303.385
Jun 116100PUT797,9025.02.-10:44-----10.03.-17:30----610,30496
Jun 116200CALL428,9008.03.-16:42-----10.03.-17:30----456,602.924
Jun 116200PUT703,9005.03.-16:06-----10.03.-17:30----659,30931
Jun 116300CALL395,0010.03.-13:3718,40----10.03.-17:30394,30395,00394,30116409,60825
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 116300PUT741,0008.03.-10:25-----10.03.-17:30----711,00318
Jun 116400CALL309,4004.03.-16:45-----10.03.-17:30----365,701.448
Jun 116400PUT818,0009.03.-11:53-----10.03.-17:30----765,90762
Jun 116500CALL259,0019.02.-09:15-----10.03.-17:30----324,90267
Jun 116500PUT869,4009.03.-16:03-----10.03.-17:30----823,80284
Jun 116600CALL200,0015.02.-17:11-----10.03.-17:30----287,00603
Jun 116600PUT1.110,8025.01.-11:06-----10.03.-17:30----884,90231
Jun 116700CALL254,3010.03.-17:2044,20----10.03.-17:30258,30258,30254,3025252,60315
Jun 116700PUT1.179,7023.02.-16:00-----10.03.-17:30----949,00180
Jun 116800CALL177,0003.03.-13:04-----10.03.-17:30----220,90237
Jun 116800PUT1.253,3023.02.-16:00-----10.03.-17:30----1.016,00276
Jun 117000CALL169,0010.03.-17:1926,00----10.03.-17:30166,00169,00165,0030166,502.494
Jun 117000PUT1.376,0022.01.-13:55-----10.03.-17:30----1.159,103.060
Jun 117200CALL106,5005.03.-13:41-----10.03.-17:30----123,00770
Jun 117200PUT1.543,7024.11.-10:21-----10.03.-17:30----1.313,00125
Jun 117400CALL82,0009.03.-09:24-----10.03.-17:30----89,402.125
Jun 117400PUT1.537,4022.12.-16:00-----10.03.-17:30----1.476,9045
Jun 117600CALL58,0008.03.-15:41-----10.03.-17:30----63,803.361
Jun 117600PUT-06.02.-00:00-----10.03.-17:30----1.648,80-
Jun 117800CALL38,0003.03.-14:54-----10.03.-17:30----44,805.749
Jun 117800PUT-06.02.-00:00-----10.03.-17:30----1.827,20-
Jun 118000CALL26,0003.03.-14:54-----10.03.-17:30----30,705.395
Jun 118000PUT-06.02.-00:00-----10.03.-17:30----2.010,50202
Dez 11500CALL3.729,8006.02.-09:00-----10.03.-17:30----5.426,0056
Dez 11500PUT534,0021.11.-66:66-----10.03.-17:30----0,101.102
Dez 11600CALL-06.02.-00:00-----10.03.-17:30----5.328,20-
Dez 11600PUT7,0025.02.-11:14-----10.03.-17:30----0,101.759
Dez 11800CALL3.862,0006.02.-09:00-----10.03.-17:30----5.132,4069
Dez 11800PUT12,5031.03.-14:45-----10.03.-17:30----0,102.414
Dez 111000CALL-06.02.-00:00-----10.03.-17:30----4.936,90-
Dez 111000PUT1,2009.03.-15:48-----10.03.-17:30----0,40254
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 111200CALL-06.02.-00:00-----10.03.-17:30----4.741,80-
Dez 111200PUT-06.02.-00:00-----10.03.-17:30----1,00-
Dez 111400CALL-06.02.-00:00-----10.03.-17:30----4.547,10-
Dez 111400PUT2,3010.03.-11:28-0,80----10.03.-17:302,302,302,3022,102
Dez 111600CALL-06.02.-00:00-----10.03.-17:30----4.353,10-
Dez 111600PUT23,5010.08.-15:06-----10.03.-17:30----3,804
Dez 111800CALL-06.02.-00:00-----10.03.-17:30----4.159,80-
Dez 111800PUT8,0008.03.-10:08-----10.03.-17:30----6,3018
Dez 112000CALL2.315,0031.03.-14:31-----10.03.-17:30----3.967,5070
Dez 112000PUT20,0005.01.-16:43-----10.03.-17:30----9,706.153
Dez 112200CALL-06.02.-00:00-----10.03.-17:30----3.776,30-
Dez 112200PUT16,7002.03.-13:18-----10.03.-17:30----14,30414
Dez 112400CALL-06.02.-00:00-----10.03.-17:30----3.586,40-
Dez 112400PUT31,0017.02.-14:29-----10.03.-17:30----20,101.209
Dez 112600CALL-06.02.-00:00-----10.03.-17:30----3.397,90-
Dez 112600PUT40,0024.02.-10:15-----10.03.-17:30----27,40258
Dez 112800CALL2.991,0001.10.-16:43-----10.03.-17:30----3.211,002
Dez 112800PUT42,0024.02.-09:41-----10.03.-17:30----36,20152
Dez 113000CALL2.994,9010.03.-12:33169,00----10.03.-17:302.994,902.994,902.994,902.5003.026,008.073
Dez 113000PUT45,0010.03.-12:33-5,00----10.03.-17:3045,0045,0045,002.50046,9029.139
Dez 113200CALL-06.02.-00:00-----10.03.-17:30----2.843,00-
Dez 113200PUT77,0021.01.-12:44-----10.03.-17:30----59,704.120
Dez 113400CALL-06.02.-00:00-----10.03.-17:30----2.662,30-
Dez 113400PUT85,0003.03.-09:57-----10.03.-17:30----74,805.482
Dez 113600CALL1.651,4016.04.-15:20-----10.03.-17:30----2.484,301
Dez 113600PUT92,2010.03.-16:33-12,80----10.03.-17:3095,0095,0092,201492,503.140
Dez 113800CALL-06.02.-00:00-----10.03.-17:30----2.309,40-
Dez 113800PUT122,0009.03.-14:49-----10.03.-17:30----113,108.526
Dez 113900CALL1.543,0019.06.-17:23-----10.03.-17:30----2.222,901.300
Dez 113900PUT148,0001.03.-16:48-----10.03.-17:30----124,801.500
Dez 114000CALL1.031,5016.09.-12:52-----10.03.-17:30----2.137,5012.250
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 114000PUT148,3009.03.-11:52-----10.03.-17:30----137,1043.747
Dez 114100CALL1.870,0024.08.-10:25-----10.03.-17:30----2.053,101.555
Dez 114100PUT160,0005.03.-16:38-----10.03.-17:30----150,70777
Dez 114200CALL851,0026.02.-12:26-----10.03.-17:30----1.969,605.097
Dez 114200PUT172,0008.03.-16:05-----10.03.-17:30----165,0011.159
Dez 114300CALL1.768,0027.11.-11:13-----10.03.-17:30----1.887,003
Dez 114300PUT278,0008.02.-14:12-----10.03.-17:30----180,503.087
Dez 114400CALL1.523,7010.02.-11:09-----10.03.-17:30----1.805,9034.729
Dez 114400PUT212,0009.03.-14:49-----10.03.-17:30----197,0039.889
Dez 114500CALL1.441,6011.02.-14:30-----10.03.-17:30----1.725,7010.005
Dez 114500PUT229,3009.03.-11:18-----10.03.-17:30----214,809.205
Dez 114600CALL1.501,0022.02.-15:33-----10.03.-17:30----1.646,708.902
Dez 114600PUT350,0016.02.-13:17-----10.03.-17:30----233,6011.501
Dez 114700CALL1.176,6023.07.-13:50-----10.03.-17:30----1.569,30151
Dez 114700PUT262,0010.03.-10:35-29,00----10.03.-17:30262,00262,00262,00100254,10379
Dez 114800CALL1.279,4023.02.-16:00-----10.03.-17:30----1.492,9015.551
Dez 114800PUT335,8001.03.-13:42-----10.03.-17:30----275,8016.971
Dez 114900CALL1.315,0004.03.-16:07-----10.03.-17:30----1.418,20128
Dez 114900PUT335,0004.03.-16:16-----10.03.-17:30----298,80173
Dez 115000CALL1.142,9023.02.-16:00-----10.03.-17:30----1.345,0039.331
Dez 115000PUT346,5009.03.-14:49-----10.03.-17:30----323,2038.718
Dez 115100CALL1.076,2023.02.-16:00-----10.03.-17:30----1.273,20157
Dez 115100PUT362,0010.03.-10:38-113,00----10.03.-17:30362,00362,00362,0025349,50278
Dez 115200CALL1.208,0010.03.-16:14237,90----10.03.-17:301.164,001.208,001.164,00301.202,906.482
Dez 115200PUT533,0010.02.-17:25-----10.03.-17:30----377,106.611
Dez 115300CALL952,0025.02.-11:01-----10.03.-17:30----1.134,70151
Dez 115300PUT524,7018.02.-15:18-----10.03.-17:30----406,503.900
Dez 115400CALL961,5004.03.-16:42-----10.03.-17:30----1.067,9015.099
Dez 115400PUT528,0003.02.-13:53-----10.03.-17:30----437,8015.673
Dez 115500CALL949,0009.03.-15:25-----10.03.-17:30----1.002,902.060
Dez 115500PUT488,0008.03.-15:40-----10.03.-17:30----470,701.932
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 115600CALL906,7008.03.-09:15-----10.03.-17:30----940,003.603
Dez 115600PUT535,0009.03.-15:32-----10.03.-17:30----505,703.021
Dez 115700CALL855,0010.03.-14:50129,30----10.03.-17:30855,00855,00855,001878,807.753
Dez 115700PUT689,3018.02.-11:38-----10.03.-17:30----542,302.169
Dez 115800CALL777,5009.03.-09:53-----10.03.-17:30----819,7011.024
Dez 115800PUT739,1017.02.-12:54-----10.03.-17:30----581,1014.548
Dez 115900CALL573,5026.02.-10:38-----10.03.-17:30----762,601.903
Dez 115900PUT855,8009.02.-12:31-----10.03.-17:30----621,902.376
Dez 116000CALL675,7010.03.-10:0816,70----10.03.-17:30675,00675,70675,0060707,5024.892
Dez 116000PUT843,6023.02.-16:14-----10.03.-17:30----664,7023.392
Dez 116100CALL624,0010.03.-09:0316,00----10.03.-17:30624,00624,00624,0070654,40601
Dez 116100PUT902,9026.02.-10:51-----10.03.-17:30----709,40686
Dez 116200CALL587,0010.03.-10:3628,80----10.03.-17:30577,00587,00577,0030603,502.623
Dez 116200PUT818,0005.03.-11:58-----10.03.-17:30----756,70909
Dez 116300CALL490,0004.03.-16:07-----10.03.-17:30----555,20166
Dez 116300PUT845,0009.03.-11:15-----10.03.-17:30----806,00646
Dez 116400CALL493,4010.03.-10:4243,90----10.03.-17:30486,00493,40480,50100508,8012.461
Dez 116400PUT940,0004.03.-17:28-----10.03.-17:30----857,501.185
Dez 116500CALL463,0010.03.-17:2554,00----10.03.-17:30446,00463,00446,0045464,804.606
Dez 116500PUT1.117,9004.02.-14:58-----10.03.-17:30----911,30184
Dez 116600CALL425,2010.03.-17:1930,10----10.03.-17:30425,20425,20425,2050423,104.807
Dez 116600PUT1.191,0024.02.-17:24-----10.03.-17:30----967,905.600
Dez 116700CALL342,8003.02.-13:47-----10.03.-17:30----384,40110
Dez 116700PUT1.065,5015.01.-11:53-----10.03.-17:30----1.026,7050
Dez 116800CALL340,0010.03.-14:2223,00----10.03.-17:30340,00340,00340,0025347,6011.393
Dez 116800PUT1.127,4015.01.-11:55-----10.03.-17:30----1.087,809.106
Dez 117000CALL283,0010.03.-17:2071,20----10.03.-17:30283,00283,00283,0020281,7022.822
Dez 117000PUT1.387,0002.02.-17:21-----10.03.-17:30----1.217,6014.662
Dez 117200CALL215,7008.03.-09:57-----10.03.-17:30----225,302.489
Dez 117200PUT1.590,0027.01.-11:17-----10.03.-17:30----1.357,00652
Dez 117400CALL176,9010.03.-15:587,90----10.03.-17:30174,40176,90174,40200178,0018.362
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 117400PUT1.752,0018.02.-11:16-----10.03.-17:30----1.505,503.961
Dez 117600CALL130,0009.03.-10:07-----10.03.-17:30----139,105.418
Dez 117600PUT1.660,0012.01.-12:10-----10.03.-17:30----1.662,302.914
Dez 117800CALL88,5004.03.-09:41-----10.03.-17:30----107,507.104
Dez 117800PUT2.020,0022.01.-11:44-----10.03.-17:30----1.826,306.280
Dez 118000CALL75,8009.03.-11:52-----10.03.-17:30----82,2027.550
Dez 118000PUT2.211,9008.12.-12:30-----10.03.-17:30----1.997,009.300
Dez 118200CALL52,5016.02.-16:40-----10.03.-17:30----62,7011.958
Dez 118200PUT3.123,0024.09.-12:03-----10.03.-17:30----2.173,007.637
Dez 118400CALL48,0010.03.-17:296,00----10.03.-17:3046,0048,0046,009047,306.304
Dez 118400PUT-06.02.-00:00-----10.03.-17:30----2.353,50554
Dez 118600CALL34,5018.02.-13:50-----10.03.-17:30----35,601.393
Dez 118600PUT-06.02.-00:00-----10.03.-17:30----2.537,60557
Dez 118800CALL26,5010.03.-17:133,50----10.03.-17:3027,0027,0026,501.06026,802.841
Dez 118800PUT3.029,0001.10.-16:52-----10.03.-17:30----2.724,402.454
Dez 119000CALL17,6010.03.-12:331,90----10.03.-17:3017,6017,6017,602.50020,1018.908
Dez 119000PUT2.955,7010.03.-12:33-173,10----10.03.-17:302.955,702.955,702.955,702.5002.913,5015.886
Dez 119200CALL10,0025.02.-16:58-----10.03.-17:30----15,101.260
Dez 119200PUT-06.02.-00:00-----10.03.-17:30----3.104,201.553
Dez 119400CALL11,0009.03.-10:59-----10.03.-17:30----11,30100
Dez 119400PUT-06.02.-00:00-----10.03.-17:30----3.296,20101
Dez 119600CALL11,5001.02.-14:40-----10.03.-17:30----8,501.460
Dez 119600PUT-06.02.-00:00-----10.03.-17:30----3.489,201.241
Dez 1110000CALL5,0010.03.-17:290,10----10.03.-17:305,505,505,006024,9029.266
Dez 1110000PUT4.250,0006.02.-09:00-----10.03.-17:30----3.877,004.086
Dez 1111000CALL1,4010.03.-17:29-0,10----10.03.-17:301,501,501,403.1001,3016.868
Dez 1111000PUT-06.02.-00:00-----10.03.-17:30----4.852,10-
Dez 1112000CALL4,0012.10.-12:58-----10.03.-17:30----0,407.793
Dez 1112000PUT-06.02.-00:00-----10.03.-17:30----5.830,00-
Dez 1114000CALL6,2006.02.-09:00-----10.03.-17:30----0,109.967
Dez 1114000PUT-06.02.-00:00-----10.03.-17:30----7.787,30-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 1116000CALL-06.02.-00:00-----10.03.-17:30----0,103.000
Dez 1116000PUT-06.02.-00:00-----10.03.-17:30----9.744,90-
Jun 123200CALL-09.03.-00:00-----10.03.-17:30----2.894,90-
Jun 123200PUT305,0010.07.-13:31-----10.03.-17:30----85,9025
Jun 123400CALL-09.03.-00:00-----10.03.-17:30----2.721,40-
Jun 123400PUT-09.03.-00:00-----10.03.-17:30----106,10-
Jun 123600CALL-09.03.-00:00-----10.03.-17:30----2.550,80-
Jun 123600PUT-09.03.-00:00-----10.03.-17:30----129,20-
Jun 123800CALL-09.03.-00:00-----10.03.-17:30----2.383,30-
Jun 123800PUT-09.03.-00:00-----10.03.-17:30----155,40-
Jun 124000CALL-09.03.-00:00-----10.03.-17:30----2.219,10-
Jun 124000PUT200,0002.03.-13:57-----10.03.-17:30----184,8045
Jun 124200CALL-09.03.-00:00-----10.03.-17:30----2.058,60-
Jun 124200PUT-09.03.-00:00-----10.03.-17:30----217,90-
Jun 124400CALL-09.03.-00:00-----10.03.-17:30----1.902,10-
Jun 124400PUT-09.03.-00:00-----10.03.-17:30----255,10-
Jun 124600CALL-09.03.-00:00-----10.03.-17:30----1.749,80-
Jun 124600PUT-09.03.-00:00-----10.03.-17:30----296,30-
Jun 124800CALL-09.03.-00:00-----10.03.-17:30----1.602,10-
Jun 124800PUT-09.03.-00:00-----10.03.-17:30----342,40-
Jun 125000CALL1.420,0030.10.-12:30-----10.03.-17:30----1.459,701
Jun 125000PUT430,0003.03.-14:50-----10.03.-17:30----393,60154
Jun 125200CALL1.167,4004.02.-14:14-----10.03.-17:30----1.322,60120
Jun 125200PUT482,0003.03.-16:57-----10.03.-17:30----450,20115
Jun 125400CALL1.181,3024.08.-17:24-----10.03.-17:30----1.191,8025
Jun 125400PUT-09.03.-00:00-----10.03.-17:30----513,10-
Jun 125600CALL950,0019.02.-14:48-----10.03.-17:30----1.067,3029
Jun 125600PUT688,0022.02.-11:20-----10.03.-17:30----582,2020
Jun 125800CALL825,3002.03.-11:37-----10.03.-17:30----949,8020
Jun 125800PUT-09.03.-00:00-----10.03.-17:30----658,40-
Jun 126000CALL755,0004.03.-10:14-----10.03.-17:30----839,7040
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Jun 126000PUT771,0008.03.-11:10-----10.03.-17:30----742,0075
Jun 126200CALL716,7008.03.-13:26-----10.03.-17:30----737,2050
Jun 126200PUT991,2018.12.-09:37-----10.03.-17:30----833,10-
Jun 126400CALL619,0010.03.-09:53-1,50----10.03.-17:30619,00619,00619,0025642,2050
Jun 126400PUT-29.09.-00:00-----10.03.-17:30----931,80101
Jun 126600CALL543,0010.03.-13:27136,10----10.03.-17:30543,00543,00543,0025555,2023
Jun 126600PUT-09.03.-00:00-----10.03.-17:30----1.038,50-
Jun 126800CALL395,0002.03.-11:37-----10.03.-17:30----476,4045
Jun 126800PUT-09.03.-00:00-----10.03.-17:30----1.153,30-
Jun 127000CALL384,0010.03.-09:5123,00----10.03.-17:30384,00384,00384,0050405,40526
Jun 127000PUT1.515,0013.10.-12:03-----10.03.-17:30----1.276,001
Jun 127200CALL329,0010.03.-13:5928,00----10.03.-17:30329,00329,00329,00500341,902.500
Jun 127200PUT-09.03.-00:00-----10.03.-17:30----1.406,40-
Jun 127400CALL235,0002.03.-15:13-----10.03.-17:30----286,0010
Jun 127400PUT-09.03.-00:00-----10.03.-17:30----1.543,90-
Jun 127600CALL-09.03.-00:00-----10.03.-17:30----237,20-
Jun 127600PUT-09.03.-00:00-----10.03.-17:30----1.688,80-
Jun 127800CALL-09.03.-00:00-----10.03.-17:30----194,90-
Jun 127800PUT-09.03.-00:00-----10.03.-17:30----1.840,20-
Jun 128000CALL115,9001.03.-10:32-----10.03.-17:30----158,7060
Jun 128000PUT-09.03.-00:00-----10.03.-17:30----1.997,60-
Jun 128200CALL-09.03.-00:00-----10.03.-17:30----128,20-
Jun 128200PUT-09.03.-00:00-----10.03.-17:30----2.160,80-
Jun 128400CALL81,0024.02.-13:45-----10.03.-17:30----102,70215
Jun 128400PUT-09.03.-00:00-----10.03.-17:30----2.328,70-
Jun 128600CALL73,8029.01.-16:12-----10.03.-17:30----81,3010
Jun 128600PUT-09.03.-00:00-----10.03.-17:30----2.501,20-
Jun 128800CALL59,8029.01.-09:13-----10.03.-17:30----63,9010
Jun 128800PUT-09.03.-00:00-----10.03.-17:30----2.677,40-
Jun 129000CALL51,5028.01.-15:25-----10.03.-17:30----49,7012
Jun 129000PUT-09.03.-00:00-----10.03.-17:30----2.856,90-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 12800CALL-06.02.-00:00-----10.03.-17:30----5.136,40-
Dez 12800PUT19,0006.02.-17:30-----10.03.-17:30----0,5015
Dez 121000CALL-06.02.-00:00-----10.03.-17:30----4.946,10-
Dez 121000PUT2,0009.03.-15:49-----10.03.-17:30----1,3030
Dez 121200CALL-06.02.-00:00-----10.03.-17:30----4.756,50-
Dez 121200PUT55,2027.02.-10:29-----10.03.-17:30----3,00130
Dez 121400CALL-06.02.-00:00-----10.03.-17:30----4.568,10-
Dez 121400PUT9,0012.01.-17:02-----10.03.-17:30----5,707.050
Dez 121600CALL-06.02.-00:00-----10.03.-17:30----4.380,90-
Dez 121600PUT175,6006.02.-17:30-----10.03.-17:30----9,7050
Dez 121800CALL-06.02.-00:00-----10.03.-17:30----4.195,20-
Dez 121800PUT149,0006.02.-17:30-----10.03.-17:30----15,2050
Dez 122000CALL-06.02.-00:00-----10.03.-17:30----4.011,30-
Dez 122000PUT26,8008.03.-11:48-----10.03.-17:30----22,4011.522
Dez 122200CALL-06.02.-00:00-----10.03.-17:30----3.829,20-
Dez 122200PUT43,7017.02.-17:15-----10.03.-17:30----31,50483
Dez 122400CALL2.222,3006.02.-17:30-----10.03.-17:30----3.649,20-
Dez 122400PUT54,4026.02.-17:26-----10.03.-17:30----42,703.330
Dez 122600CALL-06.02.-00:00-----10.03.-17:30----3.471,40-
Dez 122600PUT57,1010.03.-17:27-----10.03.-17:3057,1057,1057,105056,107.550
Dez 122800CALL-06.02.-00:00-----10.03.-17:30----3.296,10-
Dez 122800PUT73,0010.03.-17:28-0,10----10.03.-17:3073,0073,0073,002171,902.150
Dez 123000CALL2.772,4015.02.-15:50-----10.03.-17:30----3.123,302.505
Dez 123000PUT92,2010.03.-16:21-0,80----10.03.-17:3092,2092,2092,205090,406.094
Dez 123200CALL2.752,2022.01.-15:42-----10.03.-17:30----2.953,50101
Dez 123200PUT111,0010.03.-17:29-4,80----10.03.-17:30116,50116,50111,00157111,705.766
Dez 123400CALL2.616,0002.03.-13:02-----10.03.-17:30----2.786,70201
Dez 123400PUT136,0010.03.-17:28-14,50----10.03.-17:30136,00136,00136,0021136,009.574
Dez 123600CALL2.264,4009.02.-10:46-----10.03.-17:30----2.623,10102
Dez 123600PUT163,0010.03.-17:29-19,00----10.03.-17:30163,00163,00163,0021163,6010.891
Dez 123800CALL2.280,2022.01.-15:42-----10.03.-17:30----2.462,80150
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 123800PUT208,0009.03.-14:47-----10.03.-17:30----194,5050
Dez 124000CALL2.080,0004.02.-12:45-----10.03.-17:30----2.306,1016.250
Dez 124000PUT320,0005.02.-12:25-----10.03.-17:30----229,1013.816
Dez 124200CALL1.525,0026.06.-14:40-----10.03.-17:30----2.153,002.781
Dez 124200PUT288,2004.03.-13:12-----10.03.-17:30----267,102.954
Dez 124400CALL1.645,7009.02.-10:04-----10.03.-17:30----2.003,904.626
Dez 124400PUT318,0008.03.-10:00-----10.03.-17:30----309,002.610
Dez 124600CALL1.511,0008.02.-09:46-----10.03.-17:30----1.858,807.750
Dez 124600PUT430,0026.02.-11:45-----10.03.-17:30----355,104.877
Dez 124800CALL1.516,3023.02.-14:21-----10.03.-17:30----1.717,703.038
Dez 124800PUT411,5009.03.-17:23-----10.03.-17:30----405,208.385
Dez 125000CALL1.269,8008.02.-15:37-----10.03.-17:30----1.581,1017.563
Dez 125000PUT512,4002.03.-15:46-----10.03.-17:30----460,1027.792
Dez 125200CALL1.348,6004.03.-12:35-----10.03.-17:30----1.449,30401
Dez 125200PUT531,2010.03.-12:132,50----10.03.-17:30531,20531,20531,2025519,50254
Dez 125400CALL1.222,0004.03.-10:09-----10.03.-17:30----1.322,601.617
Dez 125400PUT724,0016.02.-17:23-----10.03.-17:30----583,701.638
Dez 125600CALL986,0008.02.-10:08-----10.03.-17:30----1.200,908.852
Dez 125600PUT748,7024.02.-17:05-----10.03.-17:30----653,1011.457
Dez 125800CALL997,6004.03.-17:22-----10.03.-17:30----1.085,2012.448
Dez 125800PUT770,6004.03.-17:22-----10.03.-17:30----728,6011.702
Dez 126000CALL935,0009.03.-16:49-----10.03.-17:30----975,4011.512
Dez 126000PUT839,0008.03.-10:53-----10.03.-17:30----810,0011.291
Dez 126200CALL835,0009.03.-16:29-----10.03.-17:30----871,80550
Dez 126200PUT956,8005.03.-09:31-----10.03.-17:30----897,60539
Dez 126400CALL740,0009.03.-16:25-----10.03.-17:30----774,90981
Dez 126400PUT1.158,0004.02.-11:05-----10.03.-17:30----991,904.004
Dez 126600CALL621,0004.03.-14:31-----10.03.-17:30----685,107.743
Dez 126600PUT1.156,0004.03.-14:31-----10.03.-17:30----1.093,301.749
Dez 126800CALL580,0008.03.-11:42-----10.03.-17:30----602,703.873
Dez 126800PUT1.264,0021.01.-16:18-----10.03.-17:30----1.202,005.512
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 127000CALL504,0009.03.-16:29-----10.03.-17:30----527,001.767
Dez 127000PUT1.532,8026.01.-10:47-----10.03.-17:30----1.317,60760
Dez 127200CALL565,0015.01.-10:45-----10.03.-17:30----458,70351
Dez 127200PUT1.745,0008.12.-16:39-----10.03.-17:30----1.440,50314
Dez 127400CALL344,3003.02.-16:35-----10.03.-17:30----397,1010.292
Dez 127400PUT1.906,3003.08.-16:48-----10.03.-17:30----1.569,705.514
Dez 127600CALL309,0004.03.-14:34-----10.03.-17:30----342,005.531
Dez 127600PUT1.789,0004.03.-14:34-----10.03.-17:30----1.705,80482
Dez 127800CALL285,0027.07.-16:36-----10.03.-17:30----293,20585
Dez 127800PUT2.018,9019.02.-16:30-----10.03.-17:30----1.848,20401
Dez 128000CALL235,0009.03.-10:03-----10.03.-17:30----250,0014.227
Dez 128000PUT2.140,0003.02.-12:41-----10.03.-17:30----1.996,50471
Dez 128200CALL192,0026.01.-15:25-----10.03.-17:30----212,70482
Dez 128200PUT2.112,2014.01.-13:01-----10.03.-17:30----2.150,10100
Dez 128400CALL157,0001.02.-16:19-----10.03.-17:30----180,00650
Dez 128400PUT3.613,6006.02.-09:00-----10.03.-17:30----2.308,90101
Dez 128600CALL138,1010.03.-09:0523,10----10.03.-17:30138,10138,10138,107152,101.675
Dez 128600PUT-06.02.-00:00-----10.03.-17:30----2.471,901.553
Dez 128800CALL217,0011.01.-10:51-----10.03.-17:30----128,00595
Dez 128800PUT3.080,0024.07.-09:50-----10.03.-17:30----2.639,301
Dez 129000CALL70,5025.02.-16:30-----10.03.-17:30----107,5017.404
Dez 129000PUT3.173,7015.02.-15:50-----10.03.-17:30----2.809,902.500
Dez 129200CALL67,0001.03.-10:44-----10.03.-17:30----90,101.415
Dez 129200PUT-06.02.-00:00-----10.03.-17:30----2.983,601.000
Dez 129400CALL60,8002.03.-16:07-----10.03.-17:30----75,40182
Dez 129400PUT-06.02.-00:00-----10.03.-17:30----3.159,90-
Dez 132200CALL-09.03.-00:00-----10.03.-17:30----3.909,30-
Dez 132200PUT140,0026.06.-14:51-----10.03.-17:30----48,90105
Dez 132400CALL-09.03.-00:00-----10.03.-17:30----3.739,30-
Dez 132400PUT315,0023.03.-16:58-----10.03.-17:30----64,60-
Dez 132600CALL-09.03.-00:00-----10.03.-17:30----3.571,90-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 132600PUT404,3005.03.-15:21-----10.03.-17:30----82,80-
Dez 132800CALL3.105,0007.09.-15:55-----10.03.-17:30----3.407,002
Dez 132800PUT171,3022.10.-14:17-----10.03.-17:30----103,7057
Dez 133000CALL-06.02.-00:00-----10.03.-17:30----3.245,10-
Dez 133000PUT137,9004.03.-11:09-----10.03.-17:30----127,5075
Dez 133200CALL2.419,4006.02.-17:30-----10.03.-17:30----3.086,102
Dez 133200PUT172,2004.03.-11:46-----10.03.-17:30----154,1075
Dez 133400CALL-06.02.-00:00-----10.03.-17:30----2.929,90-
Dez 133400PUT189,0008.03.-17:03-----10.03.-17:30----183,6050
Dez 133600CALL-06.02.-00:00-----10.03.-17:30----2.777,00-
Dez 133600PUT345,0024.09.-11:06-----10.03.-17:30----216,5057
Dez 133800CALL-06.02.-00:00-----10.03.-17:30----2.627,30-
Dez 133800PUT278,0004.03.-13:09-----10.03.-17:30----252,5070
Dez 134000CALL-06.02.-00:00-----10.03.-17:30----2.480,90-
Dez 134000PUT320,8004.03.-13:09-----10.03.-17:30----291,602.105
Dez 134200CALL-06.02.-00:00-----10.03.-17:30----2.338,10-
Dez 134200PUT366,0004.03.-13:09-----10.03.-17:30----334,70100
Dez 134300CALL-06.02.-00:00-----10.03.-17:30----2.268,10-
Dez 134300PUT645,0004.06.-09:09-----10.03.-17:30----357,30191
Dez 134400CALL1.497,0023.06.-09:07-----10.03.-17:30----2.198,801.225
Dez 134400PUT677,0004.06.-09:44-----10.03.-17:30----381,201.201
Dez 134600CALL1.740,0010.06.-09:46-----10.03.-17:30----2.063,602
Dez 134600PUT474,0003.02.-15:48-----10.03.-17:30----431,3011
Dez 134800CALL-06.02.-00:00-----10.03.-17:30----1.932,00-
Dez 134800PUT557,5007.01.-15:34-----10.03.-17:30----485,4035
Dez 135000CALL800,0002.03.-13:53-----10.03.-17:30----1.804,401.001
Dez 135000PUT617,6006.01.-13:40-----10.03.-17:30----543,502.011
Dez 135200CALL1.885,0022.12.-09:18-----10.03.-17:30----1.680,80100
Dez 135200PUT-06.02.-00:00-----10.03.-17:30----605,60-
Dez 135400CALL-06.02.-00:00-----10.03.-17:30----1.561,60-
Dez 135400PUT850,0023.09.-13:32-----10.03.-17:30----672,10-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 135600CALL1.701,1011.01.-15:25-----10.03.-17:30----1.446,30116
Dez 135600PUT-06.02.-00:00-----10.03.-17:30----742,50-
Dez 135800CALL1.145,0008.06.-12:12-----10.03.-17:30----1.335,60-
Dez 135800PUT865,0002.03.-16:08-----10.03.-17:30----817,602
Dez 136000CALL1.105,0028.01.-17:26-----10.03.-17:30----1.229,60259
Dez 136000PUT955,0009.03.-15:14-----10.03.-17:30----897,20121
Dez 136200CALL820,0026.06.-17:10-----10.03.-17:30----1.127,9025
Dez 136200PUT1.185,0016.11.-12:54-----10.03.-17:30----981,20100
Dez 136400CALL-06.02.-00:00-----10.03.-17:30----1.031,10-
Dez 136400PUT-06.02.-00:00-----10.03.-17:30----1.070,20-
Dez 136600CALL710,0015.07.-13:38-----10.03.-17:30----939,4010
Dez 136600PUT1.615,0012.06.-14:14-----10.03.-17:30----1.164,102
Dez 136800CALL758,0017.08.-11:16-----10.03.-17:30----852,902
Dez 136800PUT-09.03.-00:00-----10.03.-17:30----1.263,30-
Dez 137000CALL900,0027.10.-11:52-----10.03.-17:30----771,606
Dez 137000PUT1.585,0016.11.-15:26-----10.03.-17:30----1.367,80300
Dez 137200CALL720,0002.11.-16:03-----10.03.-17:30----695,803
Dez 137200PUT1.685,0016.11.-12:58-----10.03.-17:30----1.477,10210
Dez 137400CALL-09.03.-00:00-----10.03.-17:30----624,80-
Dez 137400PUT-09.03.-00:00-----10.03.-17:30----1.592,40-
Dez 137600CALL-09.03.-00:00-----10.03.-17:30----559,70-
Dez 137600PUT-09.03.-00:00-----10.03.-17:30----1.712,90-
Dez 137800CALL-09.03.-00:00-----10.03.-17:30----500,10-
Dez 137800PUT-09.03.-00:00-----10.03.-17:30----1.839,10-
Dez 138000CALL338,0005.02.-11:42-----10.03.-17:30----445,503
Dez 138000PUT-09.03.-00:00-----10.03.-17:30----1.970,10-
Dez 138200CALL332,0029.01.-10:28-----10.03.-17:30----396,301
Dez 138200PUT-09.03.-00:00-----10.03.-17:30----2.106,60-
Dez 138400CALL-09.03.-00:00-----10.03.-17:30----352,40-
Dez 138400PUT-09.03.-00:00-----10.03.-17:30----2.248,10-
Dez 138600CALL-09.03.-00:00-----10.03.-17:30----312,80-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 138600PUT-09.03.-00:00-----10.03.-17:30----2.394,60-
Dez 138800CALL-09.03.-00:00-----10.03.-17:30----277,50-
Dez 138800PUT-09.03.-00:00-----10.03.-17:30----2.545,00-
Dez 139000CALL-09.03.-00:00-----10.03.-17:30----246,00-
Dez 139000PUT2.816,1018.12.-10:21-----10.03.-17:30----2.698,701
Dez 144000CALL-09.03.-00:00-----10.03.-17:30----2.657,90-
Dez 144000PUT-09.03.-00:00-----10.03.-17:30----343,20-
Dez 144200CALL2.251,0004.02.-16:28-----10.03.-17:30----2.525,601
Dez 144200PUT470,0016.02.-12:01-----10.03.-17:30----390,2016
Dez 144400CALL2.525,0012.01.-13:00-----10.03.-17:30----2.395,901
Dez 144400PUT-09.03.-00:00-----10.03.-17:30----440,10-
Dez 144600CALL-09.03.-00:00-----10.03.-17:30----2.269,70-
Dez 144600PUT-09.03.-00:00-----10.03.-17:30----493,10-
Dez 144800CALL-09.03.-00:00-----10.03.-17:30----2.146,30-
Dez 144800PUT-09.03.-00:00-----10.03.-17:30----549,70-
Dez 145000CALL-09.03.-00:00-----10.03.-17:30----2.026,50-
Dez 145000PUT731,0005.02.-12:58-----10.03.-17:30----609,104
Dez 145200CALL-09.03.-00:00-----10.03.-17:30----1.910,20-
Dez 145200PUT-09.03.-00:00-----10.03.-17:30----672,40-
Dez 145400CALL1.995,0022.12.-09:18-----10.03.-17:30----1.797,10100
Dez 145400PUT-09.03.-00:00-----10.03.-17:30----739,20-
Dez 145600CALL-09.03.-00:00-----10.03.-17:30----1.687,90-
Dez 145600PUT-09.03.-00:00-----10.03.-17:30----809,20-
Dez 145800CALL1.806,1011.01.-15:25-----10.03.-17:30----1.582,20100
Dez 145800PUT-09.03.-00:00-----10.03.-17:30----883,10-
Dez 146000CALL-09.03.-00:00-----10.03.-17:30----1.480,20-
Dez 146000PUT-09.03.-00:00-----10.03.-17:30----960,60-
Dez 146200CALL-09.03.-00:00-----10.03.-17:30----1.382,10-
Dez 146200PUT-09.03.-00:00-----10.03.-17:30----1.042,10-
Dez 146400CALL-09.03.-00:00-----10.03.-17:30----1.287,60-
Dez 146400PUT1.290,0026.02.-11:17-----10.03.-17:30----1.127,10-
Lauf-
zeit
Basis
Typ
Letzer KursZeit Kurs% VortagBid Vol.BidAskAsk Vol.Zeit Bid/AskErsterHochTief
Umsatz
SettleOpen Int.
Dez 146600CALL-09.03.-00:00-----10.03.-17:30----1.196,50-
Dez 146600PUT-09.03.-00:00-----10.03.-17:30----1.215,60-
Dez 146800CALL-09.03.-00:00-----10.03.-17:30----1.109,80-
Dez 146800PUT-09.03.-00:00-----10.03.-17:30----1.308,00-
Dez 147000CALL-09.03.-00:00-----10.03.-17:30----1.026,10-
Dez 147000PUT-09.03.-00:00-----10.03.-17:30----1.404,40-
Dez 147200CALL-09.03.-00:00-----10.03.-17:30----946,10-
Dez 147200PUT-09.03.-00:00-----10.03.-17:30----1.503,90-
Dez 147400CALL740,0012.02.-15:23-----10.03.-17:30----870,2026
Dez 147400PUT-09.03.-00:00-----10.03.-17:30----1.607,50-
 
Wie bewerten Sie diese Seite?
sehr gut  1   2   3   4   5   6  schlecht
 
 
 
Hier können Sie boerse.de zu Ihren Social-Bookmarks hinzufügen: