MINI IBEX

FUTURES 14/04/2021 13:32:38
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 Apr 2021	Cash	19	69	8,565.00	8,570.00	29	11	8,565.00	2,065	8,545.00	8,570.00	8,510.00	8,529.30
21 May 2021	Cash	1	3	8,530.00	8,535.00	34	7	8,525.00	1,402	8,510.00	8,530.00	8,475.00	8,494.00
18 Jun 2021	Cash	1	1	8,495.00	8,540.00	1	1	8,480.00	2	8,475.00	8,480.00	8,475.00	8,472.00
17 Dec 2021	Cash	-	-	-	8,650.00	1	1	-	0	-	-	-	8,348.00
18 Mar 2022	Cash	1	1	8,300.00	8,600.00	1	1	-	0	-	-	-	8,302.00
Total Volume									3,469

OPTIONS 14/04/2021 13:32:39
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
6,600.00	-	-	-	3.00	10	1	-	0	-	-	-	-
7,200.00	-	-	-	4.00	12	1	-	0	-	-	-	-
8,200.00	1	10	1.00	3.00	1	1	-	0	-	-	-	1.00
8,200.00	-	-	-	399.00	1	1	-	0	-	-	-	330.00
8,300.00	-	-	-	-	-	-	240.00	3	240.00	240.00	240.00	232.00
8,300.00	1	2	2.00	5.00	1	1	6.00	2	6.00	6.00	6.00	3.00
8,400.00	1	250	5.00	10.00	250	1	9.00	4	14.00	14.00	9.00	12.00
8,400.00	1	250	162.00	192.00	250	1	170.00	5	145.00	170.00	145.00	141.00
8,500.00	1	250	78.00	89.00	10	1	65.00	3	60.00	65.00	54.00	66.00
8,500.00	1	250	14.00	22.00	250	1	22.00	9	39.00	39.00	22.00	37.00
8,600.00	1	250	46.00	64.00	250	1	71.00	52	100.00	100.00	71.00	92.00
8,600.00	1	250	21.00	26.00	1	1	15.00	20	18.00	18.00	14.00	21.00
8,700.00	2	252	3.00	5.00	1	1	-	0	-	-	-	4.00
8,700.00	1	250	121.00	151.00	250	1	151.00	1	151.00	151.00	151.00	174.00
8,800.00	1	5	230.00	-	-	-	-	0	-	-	-	271.00
8,800.00	-	-	-	3.00	16	1	-	0	-	-	-	-
8,900.00	-	-	-	2.00	1	1	-	0	-	-	-	-
8,900.00	1	1	338.00	-	-	-	-	0	-	-	-	371.00
9,000.00	-	-	-	1.00	2	1	-	0	-	-	-	-
7,600.00	1	250	943.00	1,003.00	250	1	-	0	-	-	-	929.00
7,600.00	1	250	2.00	7.00	250	1	-	0	-	-	-	-
7,700.00	1	250	3.00	8.00	250	1	-	0	-	-	-	-
7,700.00	1	250	841.00	901.00	250	1	-	0	-	-	-	829.00
7,800.00	1	250	749.00	799.00	250	1	-	0	-	-	-	730.00
7,800.00	1	250	4.00	9.00	300	2	5.00	1	5.00	5.00	5.00	1.00
7,900.00	1	250	4.00	9.00	250	1	-	0	-	-	-	2.00
7,900.00	1	250	646.00	696.00	250	1	-	0	-	-	-	631.00
8,000.00	1	250	547.00	597.00	250	1	-	0	-	-	-	532.00
8,000.00	1	250	5.00	10.00	250	1	-	0	-	-	-	3.00
8,100.00	1	250	7.00	12.00	250	1	-	0	-	-	-	7.00
8,100.00	1	250	452.00	502.00	250	1	-	0	-	-	-	436.00
8,200.00	1	250	358.00	398.00	250	1	-	0	-	-	-	342.00
8,200.00	1	250	10.00	16.00	250	1	-	0	-	-	-	13.00
8,300.00	1	250	14.00	22.00	250	1	24.00	2	23.00	24.00	23.00	24.00
8,300.00	1	250	264.00	304.00	250	1	-	0	-	-	-	253.00
8,400.00	1	250	182.00	212.00	250	1	-	0	-	-	-	173.00
8,400.00	1	250	23.00	35.00	250	1	29.00	4	39.00	39.00	29.00	44.00
8,500.00	1	250	42.00	60.00	250	1	-	0	-	-	-	76.00
8,500.00	1	250	102.00	132.00	250	1	86.00	1	86.00	86.00	86.00	105.00
8,600.00	1	250	47.00	65.00	250	1	-	0	-	-	-	55.00
8,600.00	1	250	80.00	98.00	250	1	-	0	-	-	-	126.00
8,700.00	1	250	139.00	169.00	250	1	191.00	1	191.00	191.00	191.00	195.00
8,700.00	1	250	18.00	26.00	250	1	14.00	1	14.00	14.00	14.00	24.00
8,800.00	1	250	6.00	11.00	250	1	8.00	10	8.00	8.00	8.00	8.00
8,800.00	1	250	226.00	264.00	250	1	-	0	-	-	-	279.00
8,900.00	1	250	317.00	357.00	250	1	-	0	-	-	-	373.00
8,900.00	1	250	1.00	6.00	250	1	-	0	-	-	-	2.00
9,000.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,000.00	1	250	409.00	459.00	250	1	-	0	-	-	-	471.00
9,100.00	1	250	509.00	559.00	250	1	-	0	-	-	-	571.00
9,100.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,200.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,200.00	1	250	608.00	658.00	250	1	-	0	-	-	-	671.00
9,300.00	1	250	709.00	759.00	250	1	-	0	-	-	-	771.00
9,300.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,400.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,400.00	1	250	804.00	864.00	250	1	-	0	-	-	-	871.00
9,500.00	1	250	904.00	964.00	250	1	-	0	-	-	-	971.00
9,500.00	-	-	-	5.00	250	1	-	0	-	-	-	-
7,500.00	-	-	-	8.00	8	1	-	0	-	-	-	1.00
7,600.00	1	250	7.00	12.00	250	1	-	0	-	-	-	2.00
7,600.00	1	250	923.00	983.00	250	1	-	0	-	-	-	907.00
7,700.00	1	250	824.00	884.00	250	1	-	0	-	-	-	808.00
7,700.00	1	250	8.00	13.00	250	1	-	0	-	-	-	3.00
7,800.00	1	250	9.00	14.00	250	1	-	0	-	-	-	5.00
7,800.00	1	250	727.00	777.00	250	1	-	0	-	-	-	710.00
7,900.00	1	250	629.00	679.00	250	1	-	0	-	-	-	612.00
7,900.00	1	250	10.00	18.00	250	1	-	0	-	-	-	7.00
8,000.00	1	250	12.00	20.00	250	1	-	0	-	-	-	12.00
8,000.00	1	250	532.00	582.00	250	1	-	0	-	-	-	517.00
8,100.00	1	250	16.00	24.00	250	1	22.00	4	23.00	24.00	22.00	18.00
8,100.00	1	250	437.00	487.00	250	1	-	0	-	-	-	423.00
8,200.00	1	250	350.00	390.00	250	1	-	0	-	-	-	334.00
8,200.00	1	250	21.00	33.00	250	1	-	0	-	-	-	29.00
8,300.00	1	250	32.00	44.00	250	1	-	0	-	-	-	45.00
8,300.00	1	250	259.00	299.00	250	1	-	0	-	-	-	250.00
8,400.00	1	250	183.00	213.00	250	1	-	0	-	-	-	175.00
8,400.00	1	250	45.00	63.00	250	1	-	0	-	-	-	70.00
8,500.00	1	250	74.00	92.00	250	1	90.00	1	90.00	90.00	90.00	106.00
8,500.00	1	250	109.00	139.00	250	1	-	0	-	-	-	111.00
8,600.00	1	250	59.00	77.00	250	1	-	0	-	-	-	63.00
8,600.00	1	250	110.00	140.00	250	1	-	0	-	-	-	158.00
8,700.00	1	250	175.00	205.00	250	1	-	0	-	-	-	227.00
8,700.00	1	250	27.00	39.00	250	1	-	0	-	-	-	32.00
8,800.00	1	250	10.00	18.00	250	1	-	0	-	-	-	13.00
8,800.00	1	250	251.00	291.00	250	1	-	0	-	-	-	308.00
8,900.00	1	250	346.00	386.00	250	1	-	0	-	-	-	399.00
8,900.00	1	250	4.00	9.00	250	1	-	0	-	-	-	4.00
9,000.00	1	250	1.00	6.00	250	1	-	0	-	-	-	1.00
9,000.00	1	250	436.00	486.00	250	1	-	0	-	-	-	496.00
9,100.00	1	250	535.00	585.00	250	1	-	0	-	-	-	595.00
9,100.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,200.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,200.00	1	250	633.00	683.00	250	1	-	0	-	-	-	695.00
9,300.00	1	250	735.00	785.00	250	1	-	0	-	-	-	795.00
9,300.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,400.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,400.00	1	250	829.00	889.00	250	1	-	0	-	-	-	895.00
9,500.00	1	250	927.00	987.00	250	1	-	0	-	-	-	995.00
9,500.00	-	-	-	5.00	250	1	-	0	-	-	-	-
7,600.00	1	250	10.00	16.00	250	1	10.00	1	10.00	10.00	10.00	6.00
7,600.00	1	250	923.00	983.00	250	1	-	0	-	-	-	908.00
7,700.00	1	250	819.00	879.00	250	1	-	0	-	-	-	810.00
7,700.00	1	250	10.00	18.00	250	1	-	0	-	-	-	8.00
7,800.00	1	250	12.00	20.00	250	1	17.00	1	17.00	17.00	17.00	12.00
7,800.00	1	250	731.00	781.00	250	1	-	0	-	-	-	714.00
7,900.00	1	250	634.00	684.00	250	1	-	0	-	-	-	618.00
7,900.00	1	250	15.00	23.00	250	1	-	0	-	-	-	16.00
8,000.00	1	250	19.00	27.00	250	1	-	0	-	-	-	23.00
8,000.00	1	250	538.00	588.00	250	1	-	0	-	-	-	525.00
8,100.00	1	250	442.00	492.00	250	1	-	0	-	-	-	435.00
8,100.00	1	250	24.00	36.00	250	1	-	0	-	-	-	33.00
8,200.00	1	250	34.00	46.00	250	1	-	0	-	-	-	46.00
8,200.00	1	250	357.00	397.00	250	1	-	0	-	-	-	348.00
8,300.00	1	250	272.00	312.00	250	1	-	0	-	-	-	267.00
8,300.00	1	250	44.00	62.00	250	1	-	0	-	-	-	65.00
8,400.00	1	250	199.00	229.00	250	1	-	0	-	-	-	193.00
8,400.00	1	250	65.00	83.00	250	1	-	0	-	-	-	91.00
8,500.00	1	250	92.00	122.00	250	1	-	0	-	-	-	128.00
8,500.00	1	250	127.00	157.00	250	1	-	0	-	-	-	130.00
8,600.00	1	250	79.00	97.00	250	1	-	0	-	-	-	82.00
8,600.00	1	250	133.00	163.00	250	1	-	0	-	-	-	180.00
8,700.00	1	250	195.00	225.00	250	1	-	0	-	-	-	244.00
8,700.00	1	250	41.00	59.00	250	1	-	0	-	-	-	46.00
8,800.00	1	250	20.00	28.00	250	1	-	0	-	-	-	23.00
8,800.00	1	250	268.00	308.00	250	1	-	0	-	-	-	321.00
8,900.00	1	250	355.00	395.00	250	1	-	0	-	-	-	408.00
8,900.00	1	250	10.00	16.00	250	1	-	0	-	-	-	10.00
9,000.00	1	250	4.00	9.00	250	1	-	0	-	-	-	3.00
9,000.00	1	250	445.00	495.00	250	1	-	0	-	-	-	501.00
9,100.00	1	250	540.00	590.00	250	1	-	0	-	-	-	599.00
9,100.00	1	250	2.00	7.00	250	1	-	0	-	-	-	1.00
9,200.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,200.00	1	250	639.00	689.00	250	1	-	0	-	-	-	698.00
9,300.00	1	250	740.00	790.00	250	1	-	0	-	-	-	798.00
9,300.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,400.00	-	-	-	5.00	250	1	-	0	-	-	-	-
9,400.00	1	250	833.00	893.00	250	1	-	0	-	-	-	898.00
9,500.00	1	250	933.00	993.00	250	1	-	0	-	-	-	998.00
9,500.00	-	-	-	5.00	250	1	-	0	-	-	-	-
6,900.00	1	2	1.00	-	-	-	-	0	-	-	-	4.00
7,000.00	1	2	2.00	-	-	-	-	0	-	-	-	4.00
7,100.00	1	2	2.00	-	-	-	-	0	-	-	-	6.00
7,100.00	-	-	-	-	-	-	1,424.00	1	1,424.00	1,424.00	1,424.00	1,399.00
7,200.00	1	2	2.00	8.00	10	1	-	0	-	-	-	7.00
7,300.00	1	5	6.00	9.00	15	2	-	0	-	-	-	9.00
7,400.00	1	2	5.00	11.00	10	1	-	0	-	-	-	11.00
7,500.00	1	2	8.00	-	-	-	-	0	-	-	-	14.00
7,600.00	1	10	17.00	-	-	-	-	0	-	-	-	18.00
7,700.00	1	250	20.00	28.00	250	1	-	0	-	-	-	23.00
7,800.00	1	250	24.00	36.00	250	1	-	0	-	-	-	29.00
7,800.00	1	250	735.00	785.00	250	1	-	0	-	-	-	722.00
7,900.00	1	250	637.00	687.00	250	1	-	0	-	-	-	630.00
7,900.00	1	250	29.00	41.00	250	1	36.00	2	42.00	42.00	36.00	38.00
8,000.00	1	250	38.00	50.00	250	1	45.00	1	45.00	45.00	45.00	48.00
8,000.00	1	250	545.00	595.00	250	1	-	0	-	-	-	541.00
8,100.00	1	250	460.00	510.00	250	1	-	0	-	-	-	455.00
8,100.00	1	250	46.00	61.00	250	1	58.00	1	58.00	58.00	58.00	62.00
8,200.00	1	250	60.00	75.00	250	1	73.00	1	73.00	73.00	73.00	80.00
8,200.00	1	250	377.00	417.00	250	1	-	0	-	-	-	372.00
8,300.00	1	250	295.00	335.00	250	1	300.00	4	306.00	306.00	300.00	295.00
8,300.00	1	250	79.00	95.00	250	1	89.00	6	94.00	94.00	89.00	103.00
8,400.00	2	2	108.00	121.00	250	1	131.00	1	131.00	131.00	131.00	132.00
8,400.00	1	250	226.00	266.00	250	1	226.00	6	225.00	226.00	225.00	224.00
8,500.00	1	250	167.00	187.00	250	1	160.00	1	160.00	160.00	160.00	162.00
8,500.00	1	250	138.00	156.00	250	1	166.00	2	162.00	166.00	162.00	170.00
8,600.00	1	250	182.00	202.00	250	1	208.00	3	220.00	220.00	208.00	221.00
8,600.00	1	250	113.00	131.00	250	1	120.00	30	120.00	120.00	120.00	113.00
8,700.00	1	250	71.00	88.00	250	1	66.00	2	70.00	70.00	66.00	75.00
8,700.00	1	250	232.00	272.00	250	1	-	0	-	-	-	282.00
8,800.00	1	250	299.00	339.00	250	1	-	0	-	-	-	353.00
8,800.00	1	250	41.00	57.00	250	1	41.00	1	41.00	41.00	41.00	46.00
8,900.00	1	250	23.00	35.00	250	1	28.00	15	26.00	28.00	26.00	26.00
8,900.00	1	250	380.00	420.00	250	1	418.00	1	418.00	418.00	418.00	433.00
9,000.00	1	250	465.00	515.00	250	1	-	0	-	-	-	520.00
9,000.00	1	250	14.00	22.00	250	1	-	0	-	-	-	13.00
9,100.00	1	2	3.00	16.00	2	1	-	0	-	-	-	6.00
9,200.00	1	2	1.00	11.00	2	1	-	0	-	-	-	2.00
9,300.00	1	1	2.00	8.00	2	1	-	0	-	-	-	1.00
9,400.00	-	-	-	5.00	2	1	-	0	-	-	-	-
9,500.00	-	-	-	4.00	2	1	-	0	-	-	-	-
4,850.00	-	-	-	3.00	4	1	-	0	-	-	-	1.00
4,900.00	-	-	-	4.00	3	1	-	0	-	-	-	1.00
5,000.00	-	-	-	3,497.00	1	1	-	0	-	-	-	3,473.00
6,200.00	1	2	2.00	-	-	-	-	0	-	-	-	6.00
6,300.00	1	1	4.00	-	-	-	-	0	-	-	-	7.00
6,400.00	1	2	3.00	-	-	-	-	0	-	-	-	8.00
6,500.00	1	2	4.00	-	-	-	-	0	-	-	-	10.00
6,600.00	1	2	6.00	-	-	-	-	0	-	-	-	11.00
6,700.00	1	1	10.00	-	-	-	-	0	-	-	-	13.00
6,800.00	1	10	12.00	-	-	-	-	0	-	-	-	16.00
6,900.00	1	23	14.00	-	-	-	-	0	-	-	-	18.00
7,000.00	2	13	16.00	-	-	-	-	0	-	-	-	21.00
7,100.00	1	1	19.00	-	-	-	-	0	-	-	-	25.00
7,200.00	1	2	20.00	-	-	-	-	0	-	-	-	29.00
7,300.00	1	2	27.00	-	-	-	-	0	-	-	-	34.00
7,400.00	1	3	35.00	-	-	-	-	0	-	-	-	40.00
7,500.00	1	2	38.00	77.00	1	1	-	0	-	-	-	46.00
7,600.00	1	250	42.00	52.00	1	1	-	0	-	-	-	54.00
7,600.00	1	250	919.00	979.00	250	1	-	0	-	-	-	921.00
7,700.00	2	251	50.00	68.00	250	1	-	0	-	-	-	64.00
7,700.00	1	250	830.00	890.00	250	1	-	0	-	-	-	830.00
7,800.00	1	250	742.00	792.00	250	1	-	0	-	-	-	741.00
7,800.00	1	250	58.00	76.00	250	1	-	0	-	-	-	75.00
7,900.00	1	250	70.00	88.00	250	1	81.00	1	81.00	81.00	81.00	89.00
7,900.00	1	250	654.00	704.00	250	1	-	0	-	-	-	654.00
8,000.00	1	2	89.00	102.00	250	1	98.00	1	98.00	98.00	98.00	105.00
8,000.00	1	250	569.00	619.00	250	1	-	0	-	-	-	569.00
8,100.00	1	250	481.00	531.00	250	1	-	0	-	-	-	488.00
8,100.00	1	250	100.00	118.00	250	1	-	0	-	-	-	124.00
8,200.00	1	250	121.00	139.00	250	1	132.00	1	132.00	132.00	132.00	147.00
8,200.00	1	250	402.00	452.00	250	1	-	0	-	-	-	410.00
8,300.00	1	250	344.00	368.00	250	1	340.00	5	340.00	340.00	340.00	337.00
8,300.00	1	250	146.00	165.00	255	2	161.00	2	161.00	161.00	161.00	174.00
8,400.00	1	250	275.00	297.00	250	1	-	0	-	-	-	269.00
8,400.00	1	250	177.00	196.00	250	1	209.00	1	209.00	209.00	209.00	207.00
8,500.00	1	250	214.00	235.00	250	1	200.00	1	200.00	200.00	200.00	209.00
8,500.00	1	250	215.00	235.00	250	1	-	0	-	-	-	247.00
8,600.00	1	250	260.00	281.00	250	1	-	0	-	-	-	299.00
8,600.00	1	250	161.00	181.00	250	1	-	0	-	-	-	161.00
8,700.00	1	250	116.00	135.00	250	1	-	0	-	-	-	120.00
8,700.00	1	250	314.00	338.00	250	1	-	0	-	-	-	357.00
8,800.00	1	250	81.00	99.00	250	1	-	0	-	-	-	86.00
8,800.00	1	250	372.00	412.00	250	1	-	0	-	-	-	423.00
8,900.00	1	250	441.00	491.00	250	1	-	0	-	-	-	495.00
8,900.00	1	250	53.00	71.00	250	1	-	0	-	-	-	60.00
9,000.00	1	250	36.00	48.00	250	1	40.00	10	40.00	40.00	40.00	39.00
9,000.00	1	250	521.00	571.00	250	1	-	0	-	-	-	574.00
9,100.00	1	250	23.00	35.00	250	1	-	0	-	-	-	25.00
9,100.00	1	250	603.00	653.00	250	1	-	0	-	-	-	658.00
9,200.00	1	250	15.00	23.00	250	1	-	0	-	-	-	14.00
9,300.00	1	2	8.00	26.00	2	1	-	0	-	-	-	8.00
9,400.00	1	2	2.00	22.00	2	1	-	0	-	-	-	4.00
9,500.00	1	2	1.00	22.00	2	1	-	0	-	-	-	2.00
9,600.00	1	2	1.00	18.00	2	1	-	0	-	-	-	1.00
9,700.00	1	2	1.00	14.00	2	1	-	0	-	-	-	-
5,500.00	1	12	8.00	-	-	-	-	0	-	-	-	17.00
5,600.00	1	2	8.00	-	-	-	-	0	-	-	-	19.00
5,700.00	1	2	9.00	-	-	-	-	0	-	-	-	22.00
5,800.00	1	2	10.00	-	-	-	-	0	-	-	-	24.00
5,900.00	1	2	12.00	-	-	-	-	0	-	-	-	27.00
6,000.00	1	2	17.00	-	-	-	-	0	-	-	-	31.00
6,100.00	1	2	19.00	-	-	-	-	0	-	-	-	35.00
6,200.00	1	2	23.00	-	-	-	-	0	-	-	-	39.00
6,300.00	1	20	30.00	-	-	-	-	0	-	-	-	43.00
6,400.00	1	2	29.00	-	-	-	-	0	-	-	-	48.00
6,500.00	1	14	35.00	62.00	1	1	-	0	-	-	-	54.00
6,600.00	1	2	39.00	-	-	-	-	0	-	-	-	60.00
6,700.00	1	2	45.00	-	-	-	-	0	-	-	-	67.00
6,800.00	1	2	49.00	-	-	-	-	0	-	-	-	75.00
6,900.00	1	2	55.00	-	-	-	-	0	-	-	-	83.00
7,000.00	1	8	69.00	-	-	-	-	0	-	-	-	93.00
7,100.00	1	1	91.00	115.00	3	1	-	0	-	-	-	103.00
7,200.00	1	2	85.00	-	-	-	-	0	-	-	-	114.00
7,300.00	1	1	102.00	-	-	-	-	0	-	-	-	127.00
7,400.00	1	2	116.00	-	-	-	-	0	-	-	-	141.00
7,500.00	1	2	130.00	-	-	-	-	0	-	-	-	156.00
7,600.00	1	250	947.00	1,007.00	250	1	-	0	-	-	-	954.00
7,600.00	1	250	145.00	171.00	250	1	-	0	-	-	-	174.00
7,700.00	1	250	163.00	189.00	250	1	-	0	-	-	-	193.00
7,700.00	1	250	860.00	920.00	250	1	-	0	-	-	-	872.00
7,800.00	1	250	798.00	831.00	250	1	-	0	-	-	-	792.00
7,800.00	1	250	181.00	208.00	250	1	-	0	-	-	-	214.00
7,900.00	1	250	720.00	751.00	250	1	-	0	-	-	-	715.00
7,900.00	1	250	204.00	231.00	250	1	-	0	-	-	-	237.00
8,000.00	1	250	644.00	675.00	250	1	-	0	-	-	-	640.00
8,000.00	1	250	229.00	269.00	250	1	-	0	-	-	-	263.00
8,100.00	1	250	572.00	603.00	250	1	-	0	-	-	-	567.00
8,100.00	1	250	255.00	282.00	250	1	-	0	-	-	-	291.00
8,200.00	1	250	287.00	313.00	250	1	-	0	-	-	-	323.00
8,200.00	1	250	503.00	533.00	250	1	-	0	-	-	-	498.00
8,300.00	1	250	321.00	349.00	250	1	-	0	-	-	-	358.00
8,300.00	1	250	439.00	468.00	250	1	-	0	-	-	-	433.00
8,400.00	1	250	377.00	405.00	250	1	-	0	-	-	-	372.00
8,400.00	1	250	360.00	387.00	250	1	-	0	-	-	-	396.00
8,500.00	1	250	403.00	432.00	250	1	-	0	-	-	-	445.00
8,500.00	1	250	321.00	349.00	250	1	-	0	-	-	-	320.00
8,600.00	1	250	269.00	296.00	250	1	-	0	-	-	-	273.00
8,600.00	1	250	450.00	479.00	250	1	-	0	-	-	-	498.00
8,700.00	1	250	503.00	532.00	250	1	-	0	-	-	-	554.00
8,700.00	1	250	221.00	248.00	250	1	-	0	-	-	-	230.00
8,800.00	1	250	180.00	207.00	250	1	-	0	-	-	-	192.00
8,800.00	1	250	561.00	592.00	250	1	-	0	-	-	-	615.00
8,900.00	1	250	625.00	656.00	250	1	-	0	-	-	-	680.00
8,900.00	1	250	144.00	171.00	250	1	-	0	-	-	-	158.00
9,000.00	1	250	113.00	139.00	250	1	-	0	-	-	-	128.00
9,000.00	1	250	693.00	725.00	250	1	-	0	-	-	-	749.00
9,100.00	1	250	757.00	817.00	250	1	-	0	-	-	-	822.00
9,100.00	1	250	91.00	121.00	250	1	-	0	-	-	-	102.00
9,200.00	1	250	69.00	87.00	250	1	-	0	-	-	-	80.00
9,200.00	1	250	833.00	893.00	250	1	-	0	-	-	-	899.00
9,300.00	1	250	917.00	977.00	250	1	-	0	-	-	-	979.00
9,300.00	1	250	52.00	70.00	250	1	-	0	-	-	-	62.00
9,400.00	1	250	41.00	59.00	250	1	-	0	-	-	-	47.00
9,400.00	1	250	1,005.00	1,065.00	250	1	-	0	-	-	-	1,062.00
9,500.00	1	250	1,092.00	1,152.00	250	1	-	0	-	-	-	1,148.00
9,500.00	1	250	32.00	44.00	250	1	-	0	-	-	-	34.00
9,600.00	1	2	20.00	42.00	2	1	-	0	-	-	-	25.00
9,700.00	2	4	13.00	34.00	2	1	-	0	-	-	-	17.00
9,800.00	1	2	7.00	28.00	2	1	-	0	-	-	-	12.00
9,900.00	-	-	-	24.00	2	1	-	0	-	-	-	8.00
10,000.00	-	-	-	20.00	2	1	-	0	-	-	-	5.00
4,500.00	1	14	4.00	-	-	-	-	0	-	-	-	13.00
5,000.00	1	12	11.00	22.00	1	1	-	0	-	-	-	24.00
5,400.00	-	-	-	45.00	1	1	-	0	-	-	-	38.00
5,500.00	1	1	35.00	40.00	1	1	-	0	-	-	-	42.00
5,700.00	1	8	36.00	-	-	-	-	0	-	-	-	51.00
5,800.00	1	8	41.00	-	-	-	-	0	-	-	-	57.00
6,000.00	1	11	52.00	-	-	-	-	0	-	-	-	69.00
6,200.00	1	1	69.00	92.00	2	1	-	0	-	-	-	83.00
6,300.00	1	7	65.00	102.00	2	1	-	0	-	-	-	91.00
6,500.00	1	9	81.00	-	-	-	-	0	-	-	-	109.00
7,000.00	1	8	137.00	-	-	-	-	0	-	-	-	169.00
7,100.00	-	-	-	189.00	1	1	-	0	-	-	-	184.00
7,200.00	1	3	178.00	-	-	-	-	0	-	-	-	201.00
7,300.00	1	5	185.00	224.00	1	1	-	0	-	-	-	218.00
7,600.00	1	1	252.00	274.00	250	1	-	0	-	-	-	280.00
7,600.00	1	250	1,002.00	1,040.00	250	1	-	0	-	-	-	1,005.00
7,700.00	1	250	925.00	963.00	250	1	-	0	-	-	-	927.00
7,700.00	1	250	262.00	296.00	250	1	-	0	-	-	-	304.00
7,800.00	1	250	850.00	887.00	250	1	-	0	-	-	-	852.00
7,800.00	1	250	287.00	320.00	250	1	-	0	-	-	-	329.00
7,900.00	1	250	776.00	813.00	250	1	-	0	-	-	-	779.00
7,900.00	1	250	314.00	347.00	250	1	-	0	-	-	-	357.00
8,000.00	1	250	705.00	742.00	250	1	-	0	-	-	-	709.00
8,000.00	1	250	344.00	377.00	250	1	-	0	-	-	-	387.00
8,100.00	1	250	376.00	410.00	250	1	-	0	-	-	-	420.00
8,100.00	1	250	638.00	673.00	250	1	-	0	-	-	-	641.00
8,200.00	1	250	412.00	445.00	250	1	-	0	-	-	-	455.00
8,200.00	1	250	574.00	609.00	250	1	-	0	-	-	-	575.00
8,300.00	1	250	512.00	546.00	250	1	-	0	-	-	-	512.00
8,300.00	1	250	450.00	483.00	250	1	-	0	-	-	-	492.00
8,400.00	1	250	491.00	525.00	250	1	-	0	-	-	-	537.00
8,400.00	1	250	454.00	488.00	250	1	-	0	-	-	-	457.00
8,500.00	1	250	398.00	432.00	250	1	-	0	-	-	-	407.00
8,500.00	1	250	538.00	572.00	250	1	-	0	-	-	-	587.00
8,600.00	1	250	586.00	620.00	250	1	-	0	-	-	-	641.00
8,600.00	1	250	347.00	380.00	250	1	-	0	-	-	-	361.00
8,700.00	1	250	300.00	333.00	250	1	-	0	-	-	-	318.00
8,700.00	1	250	640.00	675.00	250	1	-	0	-	-	-	698.00
8,800.00	1	250	695.00	731.00	250	1	-	0	-	-	-	758.00
8,800.00	1	250	257.00	290.00	250	1	-	0	-	-	-	279.00
8,900.00	1	250	757.00	793.00	250	1	-	0	-	-	-	821.00
8,900.00	1	250	220.00	250.00	250	1	-	0	-	-	-	243.00
9,000.00	1	250	823.00	860.00	250	1	-	0	-	-	-	887.00
9,000.00	1	250	186.00	216.00	250	1	-	0	-	-	-	210.00
9,100.00	1	250	154.00	184.00	250	1	-	0	-	-	-	180.00
9,100.00	1	250	892.00	930.00	250	1	-	0	-	-	-	956.00
9,200.00	1	250	128.00	158.00	250	1	-	0	-	-	-	153.00
9,200.00	1	250	954.00	1,014.00	250	1	-	0	-	-	-	1,028.00
9,300.00	1	250	1,033.00	1,093.00	250	1	-	0	-	-	-	1,103.00
9,300.00	1	250	102.00	132.00	250	1	-	0	-	-	-	129.00
9,400.00	1	250	90.00	108.00	250	1	-	0	-	-	-	108.00
9,400.00	1	250	1,114.00	1,174.00	250	1	-	0	-	-	-	1,180.00
9,500.00	1	250	74.00	92.00	250	1	-	0	-	-	-	90.00
9,500.00	1	250	1,194.00	1,254.00	250	1	-	0	-	-	-	1,260.00
9,600.00	-	-	-	76.00	4	1	-	0	-	-	-	74.00
5,000.00	1	8	26.00	-	-	-	-	0	-	-	-	49.00
6,800.00	1	7	177.00	-	-	-	-	0	-	-	-	213.00
7,600.00	1	250	324.00	364.00	250	1	-	0	-	-	-	373.00
7,600.00	1	250	1,029.00	1,072.00	250	1	-	0	-	-	-	1,043.00
7,700.00	1	250	957.00	999.00	250	1	-	0	-	-	-	968.00
7,700.00	1	250	350.00	390.00	250	1	-	0	-	-	-	399.00
7,800.00	1	250	378.00	418.00	250	1	-	0	-	-	-	427.00
7,800.00	1	250	883.00	925.00	250	1	-	0	-	-	-	895.00
7,900.00	1	250	816.00	857.00	250	1	-	0	-	-	-	824.00
7,900.00	1	250	408.00	447.00	250	1	-	0	-	-	-	457.00
8,000.00	1	250	441.00	479.00	250	1	-	0	-	-	-	489.00
8,000.00	1	250	748.00	788.00	250	1	-	0	-	-	-	756.00
8,100.00	1	250	684.00	724.00	250	1	-	0	-	-	-	689.00
8,100.00	1	250	477.00	515.00	250	1	-	0	-	-	-	524.00
8,200.00	1	250	622.00	662.00	250	1	-	0	-	-	-	625.00
8,200.00	1	250	515.00	554.00	250	1	-	0	-	-	-	560.00
8,300.00	1	250	556.00	595.00	250	1	-	0	-	-	-	599.00
8,300.00	1	250	563.00	602.00	250	1	-	0	-	-	-	563.00
8,400.00	1	250	507.00	546.00	250	1	-	0	-	-	-	513.00
8,400.00	1	250	600.00	639.00	250	1	-	0	-	-	-	649.00
8,500.00	1	250	646.00	685.00	250	1	-	0	-	-	-	701.00
8,500.00	1	250	453.00	491.00	250	1	-	0	-	-	-	466.00
8,600.00	1	250	403.00	441.00	250	1	-	0	-	-	-	421.00
8,600.00	1	250	697.00	737.00	250	1	-	0	-	-	-	756.00
8,700.00	1	250	354.00	394.00	250	1	-	0	-	-	-	380.00
8,700.00	1	250	750.00	790.00	250	1	-	0	-	-	-	814.00
8,800.00	1	250	807.00	848.00	250	1	-	0	-	-	-	875.00
8,800.00	1	250	313.00	352.00	250	1	-	0	-	-	-	341.00
8,900.00	1	250	270.00	310.00	250	1	-	0	-	-	-	305.00
8,900.00	1	250	868.00	909.00	250	1	-	0	-	-	-	938.00
9,000.00	1	250	236.00	275.00	250	1	-	0	-	-	-	271.00
9,000.00	1	250	932.00	974.00	250	1	-	0	-	-	-	1,003.00
9,100.00	1	250	998.00	1,040.00	250	1	-	0	-	-	-	1,071.00
9,100.00	1	250	206.00	236.00	250	1	-	0	-	-	-	240.00
9,200.00	1	250	178.00	208.00	250	1	-	0	-	-	-	212.00
9,200.00	1	250	1,068.00	1,111.00	250	1	-	0	-	-	-	1,142.00
9,300.00	1	250	1,135.00	1,195.00	250	1	-	0	-	-	-	1,214.00
9,300.00	1	250	150.00	180.00	250	1	-	0	-	-	-	186.00
9,400.00	1	250	126.00	156.00	250	1	-	0	-	-	-	162.00
9,400.00	1	250	1,215.00	1,275.00	250	1	-	0	-	-	-	1,289.00
9,500.00	1	250	1,292.00	1,352.00	250	1	-	0	-	-	-	1,366.00
9,500.00	1	250	107.00	137.00	250	1	-	0	-	-	-	141.00
7,600.00	1	250	1,027.00	1,073.00	250	1	-	0	-	-	-	1,039.00
7,600.00	1	250	411.00	453.00	250	1	-	0	-	-	-	458.00
7,700.00	1	250	956.00	1,002.00	250	1	-	0	-	-	-	968.00
7,700.00	1	250	441.00	483.00	250	1	-	0	-	-	-	488.00
7,800.00	1	250	891.00	935.00	250	1	-	0	-	-	-	899.00
7,800.00	1	250	472.00	514.00	250	1	-	0	-	-	-	520.00
7,900.00	1	250	823.00	867.00	250	1	-	0	-	-	-	833.00
7,900.00	1	250	507.00	549.00	250	1	-	0	-	-	-	554.00
8,000.00	1	250	761.00	805.00	250	1	-	0	-	-	-	768.00
8,000.00	1	250	545.00	586.00	250	1	-	0	-	-	-	590.00
8,100.00	1	250	585.00	627.00	250	1	-	0	-	-	-	628.00
8,100.00	1	250	699.00	742.00	250	1	-	0	-	-	-	705.00
8,200.00	1	250	626.00	668.00	250	1	-	0	-	-	-	668.00
8,200.00	1	250	641.00	684.00	250	1	-	0	-	-	-	645.00
8,300.00	1	250	586.00	628.00	250	1	-	0	-	-	-	594.00
8,300.00	1	250	669.00	711.00	250	1	-	0	-	-	-	717.00
8,400.00	1	250	531.00	573.00	250	1	-	0	-	-	-	547.00
8,400.00	1	250	718.00	761.00	250	1	-	0	-	-	-	770.00
8,500.00	1	250	482.00	524.00	250	1	-	0	-	-	-	503.00
8,500.00	1	250	767.00	810.00	250	1	-	0	-	-	-	826.00
8,600.00	1	250	819.00	862.00	250	1	-	0	-	-	-	884.00
8,600.00	1	250	434.00	476.00	250	1	-	0	-	-	-	461.00
8,700.00	1	250	387.00	427.00	250	1	-	0	-	-	-	421.00
8,700.00	1	250	875.00	918.00	250	1	-	0	-	-	-	944.00
8,800.00	1	250	933.00	978.00	250	1	-	0	-	-	-	1,006.00
8,800.00	1	250	345.00	385.00	250	1	-	0	-	-	-	384.00
8,900.00	1	250	306.00	346.00	250	1	-	0	-	-	-	349.00
8,900.00	1	250	995.00	1,040.00	250	1	-	0	-	-	-	1,070.00
9,000.00	1	250	272.00	312.00	250	1	-	0	-	-	-	316.00
9,000.00	1	250	1,059.00	1,105.00	250	1	-	0	-	-	-	1,137.00
9,100.00	1	250	1,126.00	1,173.00	250	1	-	0	-	-	-	1,205.00
9,100.00	1	250	238.00	278.00	250	1	-	0	-	-	-	286.00
9,200.00	1	250	1,196.00	1,243.00	250	1	-	0	-	-	-	1,276.00
9,200.00	1	250	215.00	245.00	250	1	-	0	-	-	-	258.00
9,300.00	1	250	185.00	215.00	250	1	-	0	-	-	-	232.00
9,300.00	1	250	1,269.00	1,316.00	250	1	-	0	-	-	-	1,349.00
9,400.00	1	250	161.00	191.00	250	1	-	0	-	-	-	207.00
9,400.00	1	250	1,345.00	1,393.00	250	1	-	0	-	-	-	1,423.00
9,500.00	1	250	140.00	170.00	250	1	-	0	-	-	-	185.00
9,500.00	1	250	1,424.00	1,472.00	250	1	-	0	-	-	-	1,499.00
8,900.00	1	1	344.00	-	-	-	-	0	-	-	-	433.00
Total Volume
There are no options with searched type and style

TIME SPREAD 14/04/2021 13:32:38
Expiration	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
apr - may	1	50	37.50	39.00	8	1	38.50	75	37.00	39.00	35.50	35.30
Total Volume								75

Data Delayed 15 minutes.

TRADING CALENDAR

FEES

ADJUSTMENTS ONF FUTURES
AND OPTIONS

MEFF TRADE ENTRY

DAILY STATISTICS

PRESS RELEASES

01/04/2021 / BME
The Spanish stock market trades 35.2 billion euros in March, up 28% from the previous month

MORE PRESS RELEASES

SEARCH

MINI IBEX

LINKS

PRESS RELEASES