Financial Derivatives

AMADEUS

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
56.5200	-0.1000	-0.18	56.6200	56.8200	56.2600	56.6200	17/08/2022	16:18:04

FUTURES 17/08/2022 16:19:00
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
16 Sep 2022	Physical	1	5	56.49	56.63	55	2	-	0	-	-	-	56.62
Total Volume									0

OPTIONS 17/08/2022 16:19:00
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
33.00	-	-	-	0.30	25	1	-	0	-	-	-	-
33.00	1	25	22.22	24.72	25	1	-	0	-	-	-	23.62
34.00	-	-	-	0.30	25	1	-	0	-	-	-	-
34.00	1	25	21.22	23.72	25	1	-	0	-	-	-	22.62
35.00	-	-	-	0.30	25	1	-	0	-	-	-	-
35.00	1	25	20.22	22.72	25	1	-	0	-	-	-	21.62
36.00	-	-	-	0.30	25	1	-	0	-	-	-	-
36.00	1	25	19.22	21.72	25	1	-	0	-	-	-	20.62
37.00	-	-	-	0.30	25	1	-	0	-	-	-	-
37.00	1	25	18.22	20.72	25	1	-	0	-	-	-	19.62
38.00	-	-	-	0.30	25	1	-	0	-	-	-	-
38.00	1	25	17.22	19.72	25	1	-	0	-	-	-	18.62
39.00	-	-	-	0.30	25	1	-	0	-	-	-	-
39.00	1	25	16.22	18.72	25	1	-	0	-	-	-	17.62
40.00	-	-	-	0.30	25	1	-	0	-	-	-	-
40.00	1	25	15.22	17.72	25	1	-	0	-	-	-	16.62
41.00	-	-	-	0.30	25	1	-	0	-	-	-	-
41.00	1	25	14.22	16.72	25	1	-	0	-	-	-	15.62
42.00	-	-	-	0.09	25	1	-	0	-	-	-	-
42.00	1	25	13.22	15.72	25	1	-	0	-	-	-	14.62
43.00	-	-	-	0.09	25	1	-	0	-	-	-	-
43.00	1	25	12.20	14.70	25	1	-	0	-	-	-	13.62
44.00	-	-	-	0.30	25	1	-	0	-	-	-	-
44.00	1	25	11.22	13.72	25	1	-	0	-	-	-	12.62
45.00	-	-	-	0.09	25	1	-	0	-	-	-	-
45.00	1	25	10.22	12.72	25	1	-	0	-	-	-	11.62
46.00	-	-	-	0.09	25	1	-	0	-	-	-	-
46.00	1	25	9.76	11.36	25	1	-	0	-	-	-	10.62
47.00	-	-	-	0.09	25	1	-	0	-	-	-	-
47.00	1	25	8.76	10.36	25	1	-	0	-	-	-	9.62
48.00	-	-	-	0.09	25	1	-	0	-	-	-	-
48.00	1	25	7.76	9.36	25	1	-	0	-	-	-	8.62
49.00	-	-	-	0.30	25	1	-	0	-	-	-	-
49.00	1	25	6.93	8.03	25	1	-	0	-	-	-	7.62
50.00	-	-	-	0.09	25	1	-	0	-	-	-	-
50.00	1	25	5.95	7.05	25	1	-	0	-	-	-	6.62
52.00	-	-	-	0.10	25	1	-	0	-	-	-	-
52.00	1	25	3.96	5.06	25	1	-	0	-	-	-	4.62
54.00	-	-	-	0.13	25	1	-	0	-	-	-	0.02
54.00	1	25	2.25	2.95	25	1	-	0	-	-	-	2.64
56.00	1	25	0.71	1.01	25	1	-	0	-	-	-	0.95
56.00	1	25	0.18	0.48	25	1	-	0	-	-	-	0.34
58.00	1	25	1.35	1.75	25	1	-	0	-	-	-	1.53
58.00	1	25	0.01	0.18	25	1	-	0	-	-	-	0.13
60.00	-	-	-	0.10	25	1	-	0	-	-	-	-
60.00	1	25	3.11	3.81	25	1	-	0	-	-	-	3.39
62.00	-	-	-	0.09	25	1	-	0	-	-	-	-
62.00	1	25	4.95	6.05	25	1	-	0	-	-	-	5.38
64.00	-	-	-	0.30	25	1	-	0	-	-	-	-
64.00	1	25	6.95	8.05	25	1	-	0	-	-	-	7.38
66.00	-	-	-	0.30	25	1	-	0	-	-	-	-
66.00	1	25	8.64	10.24	25	1	-	0	-	-	-	9.38
68.00	-	-	-	0.30	25	1	-	0	-	-	-	-
68.00	1	25	10.28	12.78	25	1	-	0	-	-	-	11.38
70.00	-	-	-	0.30	25	1	-	0	-	-	-	-
70.00	1	25	12.28	14.78	25	1	-	0	-	-	-	13.38
72.00	-	-	-	0.30	25	1	-	0	-	-	-	-
72.00	1	25	14.29	16.79	25	1	-	0	-	-	-	15.38
74.00	-	-	-	0.30	25	1	-	0	-	-	-	-
74.00	1	25	16.28	18.78	25	1	-	0	-	-	-	17.38
76.00	-	-	-	0.30	25	1	-	0	-	-	-	-
76.00	1	25	18.28	20.78	25	1	-	0	-	-	-	19.38
78.00	-	-	-	0.30	25	1	-	0	-	-	-	-
78.00	1	25	20.14	22.64	25	1	-	0	-	-	-	21.38
80.00	-	-	-	0.30	25	1	-	0	-	-	-	-
80.00	1	25	22.28	24.78	25	1	-	0	-	-	-	23.38
33.00	-	-	-	0.08	25	1	-	0	-	-	-	-
33.00	1	25	23.33	23.77	25	1	-	0	-	-	-	23.62
34.00	-	-	-	0.08	25	1	-	0	-	-	-	-
34.00	1	25	22.33	22.77	25	1	-	0	-	-	-	22.62
35.00	-	-	-	0.08	25	1	-	0	-	-	-	-
35.00	1	25	21.33	21.77	25	1	-	0	-	-	-	21.62
36.00	-	-	-	0.09	25	1	-	0	-	-	-	-
36.00	1	25	20.33	20.77	25	1	-	0	-	-	-	20.62
37.00	-	-	-	0.09	25	1	-	0	-	-	-	-
37.00	1	25	19.34	19.78	25	1	-	0	-	-	-	19.62
38.00	-	-	-	0.10	50	2	-	0	-	-	-	-
38.00	1	25	18.34	18.78	25	1	-	0	-	-	-	18.62
39.00	-	-	-	0.10	25	1	-	0	-	-	-	-
39.00	1	25	17.35	17.79	25	1	-	0	-	-	-	17.62
40.00	-	-	-	0.11	50	2	-	0	-	-	-	-
40.00	1	25	16.35	16.79	25	1	-	0	-	-	-	16.62
41.00	-	-	-	0.12	50	2	-	0	-	-	-	-
41.00	1	25	15.36	15.80	25	1	-	0	-	-	-	15.62
42.00	1	25	0.01	0.13	50	2	-	0	-	-	-	-
42.00	1	25	14.37	14.81	25	1	-	0	-	-	-	14.62
43.00	1	25	0.01	0.14	50	2	-	0	-	-	-	-
43.00	1	25	13.38	13.82	25	1	-	0	-	-	-	13.62
44.00	2	50	0.01	0.15	25	1	-	0	-	-	-	0.01
44.00	1	25	12.39	12.83	25	1	-	0	-	-	-	12.63
45.00	1	25	0.03	0.17	25	1	-	0	-	-	-	0.01
45.00	1	25	11.41	11.85	25	1	-	0	-	-	-	11.63
46.00	1	25	0.05	0.19	25	1	-	0	-	-	-	0.02
46.00	1	25	10.43	10.87	25	1	-	0	-	-	-	10.64
47.00	1	25	0.07	0.21	25	1	-	0	-	-	-	0.04
47.00	1	25	9.46	9.90	25	1	-	0	-	-	-	9.66
48.00	1	25	0.11	0.25	25	1	-	0	-	-	-	0.07
48.00	1	25	8.50	8.94	25	1	-	0	-	-	-	8.68
49.00	1	25	0.17	0.31	25	1	-	0	-	-	-	0.12
49.00	1	25	7.55	7.99	25	1	-	0	-	-	-	7.73
50.00	1	25	0.23	0.37	25	1	-	0	-	-	-	0.19
50.00	1	25	6.62	7.06	25	1	-	0	-	-	-	6.79
52.00	1	25	0.47	0.61	25	1	-	0	-	-	-	0.44
52.00	1	25	4.85	5.29	25	1	-	0	-	-	-	5.03
54.00	2	50	0.82	1.06	25	1	-	0	-	-	-	0.88
54.00	1	25	3.26	3.70	25	1	-	0	-	-	-	3.45
56.00	1	25	2.01	2.29	25	1	-	0	-	-	-	2.19
56.00	1	25	1.50	1.74	25	1	-	0	-	-	-	1.62
58.00	1	25	2.41	2.85	25	1	-	0	-	-	-	2.66
58.00	1	25	1.05	1.29	25	1	-	0	-	-	-	1.23
60.00	1	25	0.48	0.61	25	1	-	0	-	-	-	0.63
60.00	1	25	3.79	4.23	25	1	-	0	-	-	-	4.05
62.00	1	25	0.14	0.28	25	1	-	0	-	-	-	0.27
62.00	1	25	5.46	5.90	25	1	-	0	-	-	-	5.68
64.00	1	25	0.01	0.14	25	1	-	0	-	-	-	0.10
64.00	1	25	7.32	7.76	25	1	-	0	-	-	-	7.50
66.00	1	25	0.01	0.09	25	1	-	0	-	-	-	0.03
66.00	1	25	9.27	9.71	25	1	-	0	-	-	-	9.42
68.00	-	-	-	0.08	25	1	-	0	-	-	-	0.01
68.00	1	25	11.25	11.69	25	1	-	0	-	-	-	11.39
70.00	-	-	-	0.08	25	1	-	0	-	-	-	-
70.00	1	25	13.25	13.69	25	1	-	0	-	-	-	13.38
72.00	-	-	-	0.08	25	1	-	0	-	-	-	-
72.00	1	25	15.25	15.69	25	1	-	0	-	-	-	15.38
74.00	-	-	-	0.08	25	1	-	0	-	-	-	-
74.00	1	25	17.25	17.69	25	1	-	0	-	-	-	17.38
76.00	-	-	-	0.08	25	1	-	0	-	-	-	-
76.00	1	25	19.25	19.69	25	1	-	0	-	-	-	19.38
78.00	-	-	-	0.08	25	1	-	0	-	-	-	-
78.00	1	25	21.25	21.69	25	1	-	0	-	-	-	21.38
80.00	-	-	-	0.08	25	1	-	0	-	-	-	-
80.00	1	25	23.25	23.69	25	1	-	0	-	-	-	23.38
82.00	-	-	-	0.08	25	1	-	0	-	-	-	-
82.00	1	25	25.25	25.69	25	1	-	0	-	-	-	25.38
84.00	-	-	-	0.08	25	1	-	0	-	-	-	-
84.00	1	25	27.25	27.69	25	1	-	0	-	-	-	27.38
86.00	-	-	-	0.08	25	1	-	0	-	-	-	-
86.00	1	25	29.25	29.69	25	1	-	0	-	-	-	29.38
88.00	-	-	-	0.08	25	1	-	0	-	-	-	-
88.00	1	25	31.25	31.69	25	1	-	0	-	-	-	31.38
90.00	-	-	-	0.08	25	1	-	0	-	-	-	-
90.00	1	25	33.25	33.69	25	1	-	0	-	-	-	33.38
36.00	1	25	0.01	0.14	25	1	-	0	-	-	-	-
36.00	1	25	20.39	20.83	25	1	-	0	-	-	-	20.63
37.00	1	25	0.02	0.16	25	1	-	0	-	-	-	0.01
37.00	1	25	19.41	19.85	25	1	-	0	-	-	-	19.64
38.00	1	25	0.03	0.17	25	1	-	0	-	-	-	0.01
38.00	1	25	18.42	18.86	25	1	-	0	-	-	-	18.64
39.00	1	25	0.05	0.19	25	1	-	0	-	-	-	0.02
39.00	1	25	17.44	17.88	25	1	-	0	-	-	-	17.65
40.00	1	25	0.06	0.20	25	1	-	0	-	-	-	0.03
40.00	1	25	16.46	16.90	25	1	-	0	-	-	-	16.65
41.00	1	25	0.10	0.24	25	1	-	0	-	-	-	0.04
41.00	1	25	15.49	15.93	25	1	-	0	-	-	-	15.67
42.00	1	25	0.12	0.26	25	1	-	0	-	-	-	0.06
42.00	1	25	14.52	14.96	25	1	-	0	-	-	-	14.69
43.00	1	25	0.15	0.29	25	1	-	0	-	-	-	0.09
43.00	1	25	13.56	14.00	25	1	-	0	-	-	-	13.72
44.00	1	25	0.20	0.34	25	1	-	0	-	-	-	0.12
44.00	1	25	12.60	13.04	25	1	-	0	-	-	-	12.75
45.00	1	25	0.26	0.40	25	1	-	0	-	-	-	0.18
45.00	1	25	11.66	12.10	25	1	-	0	-	-	-	11.81
46.00	1	25	0.33	0.47	25	1	-	0	-	-	-	0.24
46.00	1	25	10.73	11.17	25	1	-	0	-	-	-	10.87
47.00	1	25	0.42	0.56	25	1	-	0	-	-	-	0.33
47.00	1	25	9.81	10.25	25	1	-	0	-	-	-	9.96
48.00	1	25	0.50	0.66	25	1	-	0	-	-	-	0.44
48.00	1	25	8.91	9.35	25	1	-	0	-	-	-	9.07
49.00	1	25	0.59	0.77	1	1	-	0	-	-	-	0.58
49.00	1	25	8.04	8.48	25	1	-	0	-	-	-	8.21
50.00	1	25	0.74	0.98	25	1	-	0	-	-	-	0.74
50.00	1	25	7.19	7.63	25	1	-	0	-	-	-	7.37
52.00	1	25	1.15	1.39	25	1	-	0	-	-	-	1.19
52.00	1	25	5.60	6.04	25	1	-	0	-	-	-	5.82
54.00	1	25	1.72	1.96	25	1	-	0	-	-	-	1.80
54.00	1	25	4.20	4.64	25	1	-	0	-	-	-	4.44
56.00	1	25	2.97	3.41	25	1	-	0	-	-	-	3.25
56.00	1	25	2.39	2.83	25	1	-	0	-	-	-	2.62
58.00	1	25	3.42	3.86	25	1	-	0	-	-	-	3.65
58.00	1	25	2.02	2.30	25	1	-	0	-	-	-	2.29
60.00	1	25	1.30	1.54	25	1	-	0	-	-	-	1.54
60.00	1	25	4.64	5.08	25	1	-	0	-	-	-	4.90
62.00	1	25	0.79	0.98	25	1	-	0	-	-	-	0.98
62.00	1	25	6.09	6.53	25	1	-	0	-	-	-	6.35
64.00	1	25	0.43	0.56	25	1	-	0	-	-	-	0.59
64.00	1	25	7.73	8.17	25	1	-	0	-	-	-	7.96
66.00	2	50	0.19	0.33	25	1	-	0	-	-	-	0.33
66.00	1	25	9.51	9.95	25	1	-	0	-	-	-	9.70
68.00	2	50	0.08	0.22	25	1	-	0	-	-	-	0.17
68.00	1	25	11.38	11.82	25	1	-	0	-	-	-	11.54
70.00	1	25	0.01	0.14	25	1	-	0	-	-	-	0.08
70.00	1	25	13.31	13.75	25	1	-	0	-	-	-	13.45
72.00	1	25	0.01	0.11	25	1	-	0	-	-	-	0.04
72.00	1	25	15.28	15.72	25	1	-	0	-	-	-	15.41
74.00	1	25	0.01	0.09	25	1	-	0	-	-	-	0.01
74.00	1	25	17.26	17.70	25	1	-	0	-	-	-	17.39
76.00	1	25	0.01	0.08	25	1	-	0	-	-	-	-
76.00	1	25	19.26	19.70	25	1	-	0	-	-	-	19.38
33.00	1	25	0.05	0.19	25	1	-	0	-	-	-	0.03
33.00	1	25	23.48	23.92	25	1	-	0	-	-	-	23.69
34.00	1	25	0.07	0.21	25	1	-	0	-	-	-	0.04
34.00	1	25	22.51	22.95	25	1	-	0	-	-	-	22.70
35.00	1	25	0.10	0.24	25	1	-	0	-	-	-	0.05
35.00	1	25	21.54	21.98	25	1	-	0	-	-	-	21.72
36.00	1	25	0.13	0.27	25	1	-	0	-	-	-	0.07
36.00	1	25	20.57	21.01	25	1	-	0	-	-	-	20.74
37.00	1	25	0.17	0.31	25	1	-	0	-	-	-	0.10
37.00	1	25	19.61	20.05	25	1	-	0	-	-	-	19.76
38.00	1	25	0.21	0.35	25	1	-	0	-	-	-	0.13
38.00	1	25	18.66	19.10	25	1	-	0	-	-	-	18.80
39.00	1	25	0.26	0.40	25	1	-	0	-	-	-	0.16
39.00	1	25	17.71	18.15	25	1	-	0	-	-	-	17.83
40.00	1	25	0.32	0.46	25	1	-	0	-	-	-	0.22
40.00	1	25	16.76	17.20	25	1	-	0	-	-	-	16.89
41.00	1	25	0.38	0.52	25	1	-	0	-	-	-	0.28
41.00	1	25	15.83	16.27	25	1	-	0	-	-	-	15.95
42.00	1	25	0.46	0.60	25	1	-	0	-	-	-	0.34
42.00	1	25	14.91	15.35	25	1	-	0	-	-	-	15.01
43.00	1	25	0.54	0.68	25	1	-	0	-	-	-	0.44
43.00	1	25	13.99	14.43	25	1	-	0	-	-	-	14.12
44.00	1	25	0.59	0.83	25	1	-	0	-	-	-	0.54
44.00	1	25	13.09	13.53	25	1	-	0	-	-	-	13.22
45.00	1	25	0.71	0.95	25	1	-	0	-	-	-	0.65
45.00	1	25	12.21	12.65	25	1	-	0	-	-	-	12.33
46.00	1	25	0.84	1.08	25	1	-	0	-	-	-	0.81
46.00	1	25	11.34	11.78	25	1	-	0	-	-	-	11.49
47.00	1	25	0.99	1.23	25	1	-	0	-	-	-	0.97
47.00	1	25	10.50	10.94	25	1	-	0	-	-	-	10.65
48.00	1	25	1.17	1.41	25	1	-	0	-	-	-	1.14
48.00	1	25	9.68	10.12	25	1	-	0	-	-	-	9.83
49.00	1	25	1.37	1.61	25	1	-	0	-	-	-	1.38
49.00	1	25	8.88	9.32	25	1	-	0	-	-	-	9.07
50.00	1	25	1.60	1.84	25	1	-	0	-	-	-	1.62
50.00	1	25	8.11	8.55	25	1	-	0	-	-	-	8.30
52.00	1	25	2.05	2.49	25	1	-	0	-	-	-	2.21
52.00	1	25	6.66	7.10	25	1	-	0	-	-	-	6.90
54.00	1	25	2.75	3.19	25	1	-	0	-	-	-	2.90
54.00	1	25	5.37	5.81	25	1	-	0	-	-	-	5.59
56.00	1	25	4.21	4.65	25	1	-	0	-	-	-	4.46
56.00	1	25	3.60	4.04	25	1	-	0	-	-	-	3.77
58.00	1	25	4.57	5.01	25	1	-	0	-	-	-	4.81
58.00	1	25	3.18	3.62	25	1	-	0	-	-	-	3.50
60.00	1	25	2.37	2.81	25	1	-	0	-	-	-	2.67
60.00	1	25	5.74	6.18	25	1	-	0	-	-	-	5.98
62.00	1	25	1.79	2.03	25	1	-	0	-	-	-	2.00
62.00	1	25	7.08	7.52	25	1	-	0	-	-	-	7.31
64.00	1	25	1.26	1.50	25	1	-	0	-	-	-	1.47
64.00	1	25	8.55	8.99	25	1	-	0	-	-	-	8.78
66.00	1	25	0.89	1.08	25	1	-	0	-	-	-	1.04
66.00	1	25	10.15	10.59	25	1	-	0	-	-	-	10.35
68.00	1	25	0.59	0.79	25	1	-	0	-	-	-	0.71
68.00	1	25	11.86	12.30	25	1	-	0	-	-	-	12.02
70.00	2	50	0.37	0.51	25	1	-	0	-	-	-	0.49
70.00	1	25	13.65	14.09	25	1	-	0	-	-	-	13.80
72.00	1	25	0.25	0.37	25	1	-	0	-	-	-	0.31
72.00	1	25	15.50	15.94	25	1	-	0	-	-	-	15.63
74.00	1	25	0.14	0.27	25	1	-	0	-	-	-	0.19
74.00	1	25	17.41	17.85	25	1	-	0	-	-	-	17.51
76.00	1	25	0.07	0.20	25	1	-	0	-	-	-	0.12
76.00	1	25	19.34	19.78	25	1	-	0	-	-	-	19.45
78.00	1	25	0.02	0.15	25	1	-	0	-	-	-	0.07
78.00	1	25	21.31	21.75	25	1	-	0	-	-	-	21.41
80.00	1	25	0.01	0.12	25	1	-	0	-	-	-	0.04
80.00	1	25	23.28	23.72	25	1	-	0	-	-	-	23.39
82.00	1	25	0.01	0.10	25	1	-	0	-	-	-	0.02
82.00	1	25	25.27	25.71	25	1	-	0	-	-	-	25.38
84.00	1	25	0.01	0.09	25	1	-	0	-	-	-	0.01
84.00	1	25	27.26	27.70	25	1	-	0	-	-	-	27.38
86.00	1	25	0.01	0.08	25	1	-	0	-	-	-	-
86.00	1	25	29.26	29.70	25	1	-	0	-	-	-	29.38
88.00	1	25	0.01	0.08	25	1	-	0	-	-	-	-
88.00	1	25	31.25	31.69	25	1	-	0	-	-	-	31.38
90.00	1	25	0.01	0.08	25	1	-	0	-	-	-	-
90.00	1	25	33.25	33.69	25	1	-	0	-	-	-	33.38
40.00	1	25	0.73	0.92	25	1	-	0	-	-	-	0.68
40.00	1	25	17.20	17.64	25	1	-	0	-	-	-	17.35
41.00	1	25	0.84	1.05	25	1	-	0	-	-	-	0.79
41.00	1	25	16.32	16.76	25	1	-	0	-	-	-	16.45
42.00	1	25	0.99	1.18	25	1	-	0	-	-	-	0.94
42.00	1	25	15.45	15.89	25	1	-	0	-	-	-	15.61
43.00	1	25	1.12	1.36	25	1	-	0	-	-	-	1.10
43.00	1	25	14.59	15.03	25	1	-	0	-	-	-	14.77
44.00	1	25	1.28	1.52	25	1	-	0	-	-	-	1.26
44.00	1	25	13.75	14.19	25	1	-	0	-	-	-	13.92
45.00	1	25	1.47	1.70	25	1	-	0	-	-	-	1.43
45.00	1	25	12.93	13.37	25	1	-	0	-	-	-	13.10
46.00	1	25	1.67	1.89	25	1	-	0	-	-	-	1.67
46.00	1	25	12.13	12.57	25	1	-	0	-	-	-	12.33
47.00	1	25	1.89	2.10	25	1	-	0	-	-	-	1.90
47.00	1	25	11.35	11.79	25	1	-	0	-	-	-	11.56
48.00	1	25	2.01	2.34	25	1	-	0	-	-	-	2.14
48.00	1	25	10.60	11.04	25	1	-	0	-	-	-	10.80
49.00	1	25	2.29	2.73	25	1	-	0	-	-	-	2.40
49.00	1	25	9.86	10.30	25	1	-	0	-	-	-	10.06
50.00	1	25	2.59	3.03	25	1	-	0	-	-	-	2.73
50.00	1	25	9.16	9.60	25	1	-	0	-	-	-	9.39
52.00	1	25	3.26	3.70	50	2	-	0	-	-	-	3.38
52.00	1	25	7.84	8.28	25	1	-	0	-	-	-	8.04
54.00	1	25	4.01	4.45	25	1	-	0	-	-	-	4.19
54.00	1	25	6.62	7.06	25	1	-	0	-	-	-	6.85
56.00	1	25	4.94	5.38	25	1	-	0	-	-	-	5.04
56.00	1	25	5.50	5.94	25	1	-	0	-	-	-	5.70
58.00	1	25	4.52	4.96	25	1	-	0	-	-	-	4.78
58.00	1	25	5.94	6.38	25	1	-	0	-	-	-	6.12
60.00	1	25	7.09	7.53	25	1	-	0	-	-	-	7.26
60.00	1	25	3.65	4.09	25	1	-	0	-	-	-	3.92
62.00	1	25	2.93	3.37	25	1	-	0	-	-	-	3.24
62.00	1	25	8.35	8.79	25	1	-	0	-	-	-	8.58
64.00	1	25	2.30	2.74	25	1	-	0	-	-	-	2.58
64.00	1	25	9.70	10.14	25	1	-	0	-	-	-	9.93
66.00	1	25	1.88	2.12	25	1	-	0	-	-	-	2.09
66.00	1	25	11.18	11.62	25	1	-	0	-	-	-	11.44
68.00	1	25	1.43	1.67	25	1	-	0	-	-	-	1.63
68.00	1	25	12.77	13.21	25	1	-	0	-	-	-	12.98
70.00	1	25	1.08	1.32	25	1	-	0	-	-	-	1.29
70.00	1	25	14.42	14.86	25	1	-	0	-	-	-	14.65
72.00	1	25	0.81	1.05	25	1	-	0	-	-	-	0.97
72.00	1	25	16.14	16.58	25	1	-	0	-	-	-	16.33
74.00	2	50	0.58	0.82	25	1	-	0	-	-	-	0.75
74.00	1	25	17.93	18.37	25	1	-	0	-	-	-	18.12
76.00	1	25	0.47	0.61	25	1	-	0	-	-	-	0.55
76.00	1	25	19.75	20.19	25	1	-	0	-	-	-	19.92
78.00	1	25	0.33	0.47	25	1	-	0	-	-	-	0.41
78.00	1	25	21.62	22.06	25	1	-	0	-	-	-	21.79
80.00	1	25	0.23	0.37	25	1	-	0	-	-	-	0.30
80.00	1	25	23.52	23.96	25	1	-	0	-	-	-	23.66
82.00	1	25	0.15	0.29	25	1	-	0	-	-	-	0.21
82.00	1	25	25.45	25.89	25	1	-	0	-	-	-	25.59
84.00	2	50	0.09	0.23	25	1	-	0	-	-	-	0.15
84.00	1	25	27.39	27.83	25	1	-	0	-	-	-	27.52
86.00	2	50	0.05	0.19	25	1	-	0	-	-	-	0.10
86.00	1	25	29.34	29.78	25	1	-	0	-	-	-	29.48
88.00	1	25	0.02	0.16	25	1	-	0	-	-	-	0.07
88.00	1	25	31.31	31.75	25	1	-	0	-	-	-	31.44
90.00	1	25	0.01	0.14	25	1	-	0	-	-	-	0.05
90.00	1	25	33.29	33.73	25	1	-	0	-	-	-	33.41
41.00	1	25	1.31	1.55	25	1	-	0	-	-	-	1.34
41.00	1	25	16.90	17.34	25	1	-	0	-	-	-	17.08
42.00	1	25	1.48	1.72	25	1	-	0	-	-	-	1.51
42.00	1	25	16.08	16.52	25	1	-	0	-	-	-	16.25
43.00	1	25	1.67	1.91	25	1	-	0	-	-	-	1.69
43.00	1	25	15.27	15.71	25	1	-	0	-	-	-	15.45
44.00	1	25	1.87	2.11	25	1	-	0	-	-	-	1.93
44.00	1	25	14.47	14.91	25	1	-	0	-	-	-	14.69
45.00	1	25	2.06	2.33	25	1	-	0	-	-	-	2.17
45.00	1	25	13.70	14.14	25	1	-	0	-	-	-	13.94
46.00	1	25	2.21	2.65	25	1	-	0	-	-	-	2.40
46.00	1	25	12.94	13.38	25	1	-	0	-	-	-	13.18
47.00	1	25	2.47	2.91	50	2	-	0	-	-	-	2.64
47.00	1	25	12.21	12.65	25	1	-	0	-	-	-	12.43
48.00	1	25	2.75	3.19	25	1	-	0	-	-	-	2.95
48.00	1	25	11.49	11.93	25	1	-	0	-	-	-	11.75
49.00	1	25	3.07	3.51	25	1	-	0	-	-	-	3.27
49.00	1	25	10.80	11.24	25	1	-	0	-	-	-	11.09
50.00	1	25	3.38	3.82	25	1	-	0	-	-	-	3.60
50.00	1	25	10.13	10.57	25	1	-	0	-	-	-	10.42
52.00	1	25	4.12	4.56	25	1	-	0	-	-	-	4.28
52.00	1	25	8.88	9.32	25	1	-	0	-	-	-	9.11
54.00	1	25	4.91	5.35	25	1	-	0	-	-	-	5.14
54.00	1	25	7.69	8.13	25	1	-	0	-	-	-	7.99
56.00	1	25	5.86	6.30	25	1	-	0	-	-	-	5.99
56.00	1	25	6.63	7.07	25	1	-	0	-	-	-	6.85
58.00	1	25	5.66	6.10	25	1	-	0	-	-	-	5.95
58.00	1	25	6.87	7.31	25	1	-	0	-	-	-	7.08
60.00	1	25	8.01	8.45	25	1	-	0	-	-	-	8.23
60.00	1	25	4.77	5.21	25	1	-	0	-	-	-	5.11
62.00	1	25	3.98	4.42	25	1	-	0	-	-	-	4.37
62.00	1	25	9.24	9.68	25	1	-	0	-	-	-	9.49
64.00	1	25	3.31	3.75	25	1	-	0	-	-	-	3.73
64.00	1	25	10.55	10.99	25	1	-	0	-	-	-	10.85
66.00	1	25	2.72	3.16	25	1	-	0	-	-	-	3.10
66.00	1	25	11.95	12.39	25	1	-	0	-	-	-	12.23
68.00	1	25	2.23	2.67	25	1	-	0	-	-	-	2.65
68.00	1	25	13.45	13.89	25	1	-	0	-	-	-	13.77
70.00	1	25	1.89	2.13	25	1	-	0	-	-	-	2.19
70.00	1	25	15.05	15.49	25	1	-	0	-	-	-	15.32
72.00	1	25	1.52	1.76	25	1	-	0	-	-	-	1.81
72.00	1	25	16.69	17.13	25	1	-	0	-	-	-	16.96
74.00	1	25	1.21	1.45	25	1	-	0	-	-	-	1.51
74.00	1	25	18.40	18.84	25	1	-	0	-	-	-	18.65
76.00	1	25	0.97	1.21	25	1	-	0	-	-	-	1.20
76.00	1	25	20.16	20.60	25	1	-	0	-	-	-	20.36
41.00	1	25	1.79	2.03	25	1	-	0	-	-	-	1.73
41.00	1	25	17.37	17.81	25	1	-	0	-	-	-	17.46
42.00	1	25	1.98	2.22	25	1	-	0	-	-	-	1.96
42.00	1	25	16.58	17.02	25	1	-	0	-	-	-	16.70
43.00	1	25	2.09	2.53	25	1	-	0	-	-	-	2.20
43.00	1	25	15.81	16.25	25	1	-	0	-	-	-	15.95
44.00	1	25	2.32	2.76	25	1	-	0	-	-	-	2.45
44.00	1	25	15.05	15.49	25	1	-	0	-	-	-	15.20
45.00	1	25	2.57	3.01	25	1	-	0	-	-	-	2.69
45.00	1	25	14.30	14.74	25	1	-	0	-	-	-	14.45
46.00	1	25	2.84	3.28	25	1	-	0	-	-	-	2.93
46.00	1	25	13.58	14.02	25	1	-	0	-	-	-	13.73
47.00	1	25	3.13	3.57	25	1	-	0	-	-	-	3.27
47.00	1	25	12.88	13.32	25	1	-	0	-	-	-	13.07
48.00	1	25	3.45	3.89	25	1	-	0	-	-	-	3.60
48.00	1	25	12.19	12.63	25	1	-	0	-	-	-	12.41
49.00	1	25	3.77	4.21	25	1	-	0	-	-	-	3.93
49.00	1	25	11.53	11.97	25	1	-	0	-	-	-	11.75
50.00	1	25	4.14	4.58	25	1	-	0	-	-	-	4.27
50.00	1	25	10.89	11.33	25	1	-	0	-	-	-	11.09
52.00	1	25	4.87	5.31	25	1	-	0	-	-	-	5.04
52.00	1	25	9.68	10.12	25	1	-	0	-	-	-	9.88
54.00	1	25	5.74	6.18	25	1	-	0	-	-	-	5.90
54.00	1	25	8.55	8.99	25	1	-	0	-	-	-	8.77
56.00	1	25	7.47	7.91	25	1	-	0	-	-	-	7.65
56.00	1	25	6.69	7.13	25	1	-	0	-	-	-	6.77
58.00	1	25	7.70	8.14	25	1	-	0	-	-	-	7.90
58.00	1	25	6.53	6.97	25	1	-	0	-	-	-	6.79
60.00	1	25	5.66	6.10	25	1	-	0	-	-	-	5.97
60.00	1	25	8.82	9.26	25	1	-	0	-	-	-	9.06
62.00	1	25	4.88	5.32	25	1	-	0	-	-	-	5.20
62.00	1	25	10.05	10.49	25	1	-	0	-	-	-	10.30
64.00	1	25	4.16	4.60	25	1	-	0	-	-	-	4.58
64.00	1	25	11.31	11.75	25	1	-	0	-	-	-	11.66
66.00	1	25	3.54	3.96	25	1	-	0	-	-	-	3.96
66.00	1	25	12.70	13.14	25	1	-	0	-	-	-	13.03
68.00	1	25	2.99	3.42	25	1	-	0	-	-	-	3.41
68.00	1	25	14.13	14.57	25	1	-	0	-	-	-	14.52
70.00	1	25	2.53	2.96	25	1	-	0	-	-	-	2.97
70.00	1	25	15.65	16.09	25	1	-	0	-	-	-	16.06
72.00	1	25	2.11	2.55	25	1	-	0	-	-	-	2.53
72.00	1	25	17.26	17.70	25	1	-	0	-	-	-	17.60
74.00	1	25	1.85	2.08	25	1	-	0	-	-	-	2.15
74.00	1	25	18.91	19.35	25	1	-	0	-	-	-	19.27
76.00	1	25	1.54	1.78	25	1	-	0	-	-	-	1.86
76.00	1	25	20.60	21.04	25	1	-	0	-	-	-	20.96
41.00	1	25	2.01	2.71	25	1	-	0	-	-	-	1.93
41.00	1	25	17.17	19.67	25	1	-	0	-	-	-	17.76
42.00	1	25	2.12	2.82	25	1	-	0	-	-	-	2.18
42.00	1	25	16.38	18.88	25	1	-	0	-	-	-	17.02
43.00	1	25	2.33	3.03	25	1	-	0	-	-	-	2.43
43.00	1	25	15.61	18.11	25	1	-	0	-	-	-	16.28
44.00	1	25	2.57	3.27	25	1	-	0	-	-	-	2.68
44.00	1	25	14.85	17.35	25	1	-	0	-	-	-	15.54
45.00	1	25	2.88	3.58	25	1	-	0	-	-	-	2.92
45.00	1	25	14.12	16.62	25	1	-	0	-	-	-	14.80
46.00	1	25	3.08	3.78	25	1	-	0	-	-	-	3.22
46.00	1	25	13.39	15.89	25	1	-	0	-	-	-	14.15
47.00	1	25	3.43	4.13	25	1	-	0	-	-	-	3.56
47.00	1	25	12.69	15.19	25	1	-	0	-	-	-	13.50
48.00	1	25	3.74	4.44	25	1	-	0	-	-	-	3.90
48.00	1	25	12.00	14.50	25	1	-	0	-	-	-	12.86
49.00	1	25	3.78	4.88	25	1	-	0	-	-	-	4.24
49.00	1	25	11.33	13.83	25	1	-	0	-	-	-	12.21
50.00	1	25	4.12	5.22	25	1	-	0	-	-	-	4.58
50.00	1	25	10.68	13.18	25	1	-	0	-	-	-	11.56
52.00	1	25	4.86	5.96	25	1	-	0	-	-	-	5.39
52.00	1	25	9.72	11.32	25	1	-	0	-	-	-	10.43
54.00	1	25	5.80	6.90	25	1	-	0	-	-	-	6.27
54.00	1	25	8.66	10.26	25	1	-	0	-	-	-	9.33
56.00	1	25	7.59	9.19	25	1	-	0	-	-	-	8.23
56.00	1	25	6.71	7.81	25	1	-	0	-	-	-	7.15
58.00	1	25	7.62	8.93	25	1	-	0	-	-	-	8.29
58.00	1	25	6.81	7.91	25	1	-	0	-	-	-	7.40
60.00	1	25	5.92	7.02	25	1	-	0	-	-	-	6.60
60.00	1	25	8.70	10.06	25	1	-	0	-	-	-	9.46
62.00	1	25	5.12	6.22	25	1	-	0	-	-	-	5.80
62.00	1	25	9.90	11.25	25	1	-	0	-	-	-	10.69
64.00	1	25	4.39	5.49	25	1	-	0	-	-	-	5.20
64.00	1	25	11.17	12.53	25	1	-	0	-	-	-	12.06
66.00	1	25	3.86	4.96	25	1	-	0	-	-	-	4.59
66.00	1	25	12.51	13.92	25	1	-	0	-	-	-	13.44
68.00	1	25	3.40	4.10	25	1	-	0	-	-	-	3.99
68.00	1	25	13.92	15.38	25	1	-	0	-	-	-	14.88
70.00	1	25	2.91	3.61	25	1	-	0	-	-	-	3.55
70.00	1	25	15.40	16.91	25	1	-	0	-	-	-	16.43
72.00	1	25	2.53	3.23	25	1	-	0	-	-	-	3.12
72.00	1	25	16.29	18.79	25	1	-	0	-	-	-	17.98
74.00	1	25	2.07	2.77	25	1	-	0	-	-	-	2.69
74.00	1	25	17.91	20.41	25	1	-	0	-	-	-	19.57
76.00	1	25	1.91	2.31	25	1	-	0	-	-	-	2.35
76.00	1	25	19.67	22.17	25	1	-	0	-	-	-	21.27
41.00	1	25	2.26	2.96	25	1	-	0	-	-	-	2.22
41.00	1	25	17.51	20.01	25	1	-	0	-	-	-	18.00
42.00	1	25	2.48	3.18	25	1	-	0	-	-	-	2.47
42.00	1	25	16.74	19.24	25	1	-	0	-	-	-	17.27
43.00	1	25	2.71	3.41	25	1	-	0	-	-	-	2.73
43.00	1	25	15.98	18.48	25	1	-	0	-	-	-	16.53
44.00	1	25	2.96	3.66	25	1	-	0	-	-	-	2.98
44.00	1	25	15.25	17.75	25	1	-	0	-	-	-	15.81
45.00	1	25	3.23	3.93	25	1	-	0	-	-	-	3.27
45.00	1	25	14.52	17.02	25	1	-	0	-	-	-	15.15
46.00	1	25	3.51	4.21	25	1	-	0	-	-	-	3.61
46.00	1	25	13.81	16.31	25	1	-	0	-	-	-	14.50
47.00	1	25	3.76	4.86	25	1	-	0	-	-	-	3.96
47.00	1	25	13.13	15.63	25	1	-	0	-	-	-	13.86
48.00	1	25	3.92	5.02	25	1	-	0	-	-	-	4.30
48.00	1	25	12.45	14.95	25	1	-	0	-	-	-	13.22
49.00	1	25	4.25	5.35	25	1	-	0	-	-	-	4.64
49.00	1	25	11.80	14.30	25	1	-	0	-	-	-	12.58
50.00	1	25	4.60	5.70	25	1	-	0	-	-	-	4.99
50.00	1	25	11.16	13.66	25	1	-	0	-	-	-	11.97
52.00	1	25	5.36	6.46	25	1	-	0	-	-	-	5.88
52.00	1	25	10.14	11.91	25	1	-	0	-	-	-	10.88
54.00	1	25	6.21	7.31	25	1	-	0	-	-	-	6.76
54.00	1	25	9.10	10.70	25	1	-	0	-	-	-	9.80
56.00	1	25	7.24	8.34	25	1	-	0	-	-	-	7.70
56.00	1	25	8.05	9.65	25	1	-	0	-	-	-	8.75
58.00	1	25	7.38	8.48	25	1	-	0	-	-	-	7.93
58.00	1	25	8.11	9.53	25	1	-	0	-	-	-	8.85
60.00	1	25	9.19	10.66	25	1	-	0	-	-	-	10.02
60.00	1	25	6.49	7.59	25	1	-	0	-	-	-	7.13
62.00	1	25	5.68	6.78	25	1	-	0	-	-	-	6.35
62.00	1	25	10.31	11.78	25	1	-	0	-	-	-	11.26
64.00	1	25	4.95	6.05	25	1	-	0	-	-	-	5.74
64.00	1	25	11.57	13.05	25	1	-	0	-	-	-	12.64
66.00	1	25	4.30	5.40	25	1	-	0	-	-	-	5.15
66.00	1	25	12.93	14.47	25	1	-	0	-	-	-	14.01
68.00	1	25	3.82	4.92	25	1	-	0	-	-	-	4.56
68.00	1	25	14.31	15.90	25	1	-	0	-	-	-	15.43
70.00	1	25	3.42	4.12	25	1	-	0	-	-	-	4.06
70.00	1	25	15.76	17.40	25	1	-	0	-	-	-	16.98
72.00	1	25	2.95	3.65	25	1	-	0	-	-	-	3.65
72.00	1	25	16.70	19.20	25	1	-	0	-	-	-	18.53
74.00	1	25	2.53	3.23	25	1	-	0	-	-	-	3.23
74.00	1	25	18.29	20.79	25	1	-	0	-	-	-	20.08
76.00	1	25	2.17	2.87	25	1	-	0	-	-	-	2.81
76.00	1	25	19.92	22.42	25	1	-	0	-	-	-	21.75
43.00	-	-	-	7.05	1	1	-	0	-	-	-	4.93
Total Volume
There are no options with searched type and style

Data Delayed 15 minutes.

TRADING CALENDAR

FEES

ADJUSTMENTS ONF FUTURES
AND OPTIONS

MEFF TRADE ENTRY

DAILY STATISTICS

LINKS

PRESS RELEASES

04/05/2022 / MEFF
BME Exchange’s MEFF launches xRolling® Stocks –the new stock futures contracts

MORE PRESS RELEASES

Copyright® BME 2022

[ https://www.meff.es ]