◢
QQQ11Jun26C717.00 – history (latest 200)
| Inserted_At | Symbol |
Bid |
Bid Size |
Ask |
Ask Size |
Last Trade (TR Hrs) |
Last Trade |
Vol |
Vol Δ |
O |
H |
L |
IV |
Δd |
Gamma |
Θt |
Γg |
Rho |
VWAP |
| 2026-06-11 13:14:57 |
QQQ11Jun26C717.00 |
0.9000 |
22 |
1.1400 |
17 |
0.1600 |
1.0000 |
103,337 |
1 | 0.2100 |
2.1100 |
0.0100 |
3.19% |
0.7615 |
0.2582 |
-0.1986 |
0.1164 |
0.0149 |
0.6584 |
| 2026-06-11 13:14:53 |
QQQ11Jun26C717.00 |
0.7900 |
22 |
1.0000 |
22 |
0.1600 |
0.9200 |
103,336 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.49% |
0.8018 |
0.2978 |
-0.1436 |
0.1046 |
0.0157 |
0.6584 |
| 2026-06-11 13:14:50 |
QQQ11Jun26C717.00 |
0.7900 |
22 |
0.9400 |
1 |
0.1600 |
0.9200 |
103,336 |
3 | 0.2100 |
2.1100 |
0.0100 |
2.61% |
0.7740 |
0.3065 |
-0.1604 |
0.1129 |
0.0152 |
0.6584 |
| 2026-06-11 13:14:46 |
QQQ11Jun26C717.00 |
0.8500 |
2 |
1.0800 |
24 |
0.1600 |
1.0300 |
103,333 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.05% |
0.7584 |
0.2724 |
-0.1913 |
0.1172 |
0.0149 |
0.6584 |
| 2026-06-11 13:14:42 |
QQQ11Jun26C717.00 |
0.9300 |
16 |
1.1400 |
23 |
0.1600 |
1.0300 |
103,333 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.32% |
0.7529 |
0.2530 |
-0.2097 |
0.1187 |
0.0148 |
0.6584 |
| 2026-06-11 13:14:38 |
QQQ11Jun26C717.00 |
0.9200 |
24 |
1.0700 |
1 |
0.1600 |
1.0300 |
103,333 |
16 | 0.2100 |
2.1100 |
0.0100 |
2.42% |
0.8453 |
0.2621 |
-0.1222 |
0.0894 |
0.0166 |
0.6584 |
| 2026-06-11 13:14:34 |
QQQ11Jun26C717.00 |
0.7900 |
25 |
1.0300 |
25 |
0.1600 |
0.9300 |
103,317 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.96% |
0.7478 |
0.2869 |
-0.1901 |
0.1199 |
0.0147 |
0.6584 |
| 2026-06-11 13:14:30 |
QQQ11Jun26C717.00 |
0.8700 |
26 |
1.0300 |
7 |
0.1600 |
0.7900 |
103,316 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.51% |
0.8184 |
0.2797 |
-0.1382 |
0.0991 |
0.0161 |
0.6584 |
| 2026-06-11 13:14:26 |
QQQ11Jun26C717.00 |
0.7900 |
24 |
1.0100 |
25 |
0.1600 |
0.7900 |
103,316 |
3 | 0.2100 |
2.1100 |
0.0100 |
3.12% |
0.7256 |
0.2842 |
-0.2076 |
0.1252 |
0.0142 |
0.6584 |
| 2026-06-11 13:14:22 |
QQQ11Jun26C717.00 |
0.7300 |
26 |
0.9300 |
26 |
0.1600 |
0.7700 |
103,313 |
50 | 0.2100 |
2.1100 |
0.0100 |
3.21% |
0.6871 |
0.2938 |
-0.2250 |
0.1330 |
0.0135 |
0.6583 |
| 2026-06-11 13:14:18 |
QQQ11Jun26C717.00 |
0.7900 |
26 |
1.0000 |
26 |
0.1600 |
0.9300 |
103,263 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.08% |
0.7281 |
0.2866 |
-0.2042 |
0.1246 |
0.0143 |
0.6583 |
| 2026-06-11 13:14:14 |
QQQ11Jun26C717.00 |
0.8400 |
27 |
1.0300 |
27 |
0.1600 |
0.9300 |
103,263 |
5 | 0.2100 |
2.1100 |
0.0100 |
3.05% |
0.7476 |
0.2791 |
-0.1952 |
0.1200 |
0.0147 |
0.6583 |
| 2026-06-11 13:14:10 |
QQQ11Jun26C717.00 |
0.8600 |
27 |
1.0300 |
27 |
0.1600 |
0.8500 |
103,258 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.10% |
0.7453 |
0.2757 |
-0.1992 |
0.1205 |
0.0146 |
0.6583 |
| 2026-06-11 13:14:06 |
QQQ11Jun26C717.00 |
0.8600 |
38 |
1.0300 |
26 |
0.1600 |
0.8500 |
103,258 |
7 | 0.2100 |
2.1100 |
0.0100 |
2.94% |
0.7635 |
0.2790 |
-0.1832 |
0.1159 |
0.0150 |
0.6583 |
| 2026-06-11 13:14:02 |
QQQ11Jun26C717.00 |
0.8500 |
37 |
0.9700 |
28 |
0.1600 |
0.9700 |
103,251 |
2 | 0.2100 |
2.1100 |
0.0100 |
2.59% |
0.7937 |
0.2929 |
-0.1522 |
0.1072 |
0.0156 |
0.6583 |
| 2026-06-11 13:13:58 |
QQQ11Jun26C717.00 |
0.8200 |
153 |
0.9300 |
1 |
0.1600 |
0.9100 |
103,249 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.67% |
0.7709 |
0.3026 |
-0.1646 |
0.1138 |
0.0151 |
0.6583 |
| 2026-06-11 13:13:54 |
QQQ11Jun26C717.00 |
0.8200 |
29 |
1.0200 |
25 |
0.1600 |
0.8600 |
103,248 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.92% |
0.7564 |
0.2853 |
-0.1848 |
0.1177 |
0.0148 |
0.6583 |
| 2026-06-11 13:13:50 |
QQQ11Jun26C717.00 |
0.8200 |
29 |
1.0200 |
26 |
0.1600 |
0.8600 |
103,248 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.05% |
0.7420 |
0.2824 |
-0.1972 |
0.1214 |
0.0146 |
0.6583 |
| 2026-06-11 13:13:47 |
QQQ11Jun26C717.00 |
0.8300 |
17 |
1.0300 |
29 |
0.1600 |
0.8600 |
103,248 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.19% |
0.7298 |
0.2762 |
-0.2102 |
0.1243 |
0.0143 |
0.6583 |
| 2026-06-11 13:13:43 |
QQQ11Jun26C717.00 |
0.8300 |
17 |
1.0300 |
18 |
0.1600 |
0.8600 |
103,248 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.10% |
0.7399 |
0.2788 |
-0.2011 |
0.1219 |
0.0145 |
0.6583 |
| 2026-06-11 13:13:39 |
QQQ11Jun26C717.00 |
0.8300 |
28 |
1.0300 |
34 |
0.1600 |
0.8600 |
103,248 |
143 | 0.2100 |
2.1100 |
0.0100 |
3.04% |
0.7469 |
0.2805 |
-0.1949 |
0.1202 |
0.0147 |
0.6583 |
| 2026-06-11 13:13:35 |
QQQ11Jun26C717.00 |
0.8100 |
18 |
0.8800 |
15 |
0.1600 |
0.8200 |
103,105 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.89% |
0.7311 |
0.3044 |
-0.1910 |
0.1239 |
0.0144 |
0.6580 |
| 2026-06-11 13:13:31 |
QQQ11Jun26C717.00 |
0.8200 |
76 |
0.8800 |
15 |
0.1600 |
0.8800 |
103,104 |
87 | 0.2100 |
2.1100 |
0.0100 |
2.77% |
0.7469 |
0.3069 |
-0.1791 |
0.1201 |
0.0147 |
0.6580 |
| 2026-06-11 13:13:27 |
QQQ11Jun26C717.00 |
0.8100 |
32 |
0.9100 |
3 |
0.1600 |
0.8800 |
103,017 |
128 | 0.2100 |
2.1100 |
0.0100 |
2.79% |
0.7484 |
0.3037 |
-0.1799 |
0.1198 |
0.0147 |
0.6578 |
| 2026-06-11 13:13:23 |
QQQ11Jun26C717.00 |
0.9100 |
11 |
0.9600 |
30 |
0.1600 |
0.9300 |
102,889 |
10 | 0.2100 |
2.1100 |
0.0100 |
3.26% |
0.7241 |
0.2732 |
-0.2165 |
0.1255 |
0.0142 |
0.6575 |
| 2026-06-11 13:13:19 |
QQQ11Jun26C717.00 |
0.9100 |
11 |
1.0500 |
47 |
0.1600 |
0.9300 |
102,879 |
2 | 0.2100 |
2.1100 |
0.0100 |
3.55% |
0.7098 |
0.2564 |
-0.2405 |
0.1286 |
0.0139 |
0.6575 |
| 2026-06-11 13:13:15 |
QQQ11Jun26C717.00 |
0.9100 |
33 |
1.0700 |
143 |
0.1600 |
1.0000 |
102,877 |
2 | 0.2100 |
2.1100 |
0.0100 |
3.20% |
0.7508 |
0.2641 |
-0.2031 |
0.1192 |
0.0147 |
0.6575 |
| 2026-06-11 13:13:11 |
QQQ11Jun26C717.00 |
0.8700 |
45 |
1.0700 |
28 |
0.1600 |
0.9700 |
102,875 |
124 | 0.2100 |
2.1100 |
0.0100 |
3.03% |
0.7628 |
0.2717 |
-0.1883 |
0.1161 |
0.0150 |
0.6575 |
| 2026-06-11 13:13:07 |
QQQ11Jun26C717.00 |
0.8300 |
34 |
0.9700 |
33 |
0.1600 |
0.9000 |
102,751 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.72% |
0.7742 |
0.2946 |
-0.1662 |
0.1129 |
0.0152 |
0.6571 |
| 2026-06-11 13:13:03 |
QQQ11Jun26C717.00 |
0.8300 |
49 |
0.9700 |
33 |
0.1600 |
0.9000 |
102,751 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.75% |
0.7699 |
0.2940 |
-0.1697 |
0.1141 |
0.0151 |
0.6571 |
| 2026-06-11 13:12:59 |
QQQ11Jun26C717.00 |
0.8000 |
49 |
0.9700 |
35 |
0.1600 |
0.7800 |
102,750 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.97% |
0.7371 |
0.2923 |
-0.1944 |
0.1226 |
0.0145 |
0.6571 |
| 2026-06-11 13:12:55 |
QQQ11Jun26C717.00 |
0.7800 |
50 |
0.9700 |
35 |
0.1600 |
0.9000 |
102,749 |
100 | 0.2100 |
2.1100 |
0.0100 |
3.04% |
0.7252 |
0.2922 |
-0.2025 |
0.1253 |
0.0142 |
0.6571 |
| 2026-06-11 13:12:52 |
QQQ11Jun26C717.00 |
0.7700 |
34 |
0.9000 |
100 |
0.1600 |
0.8800 |
102,649 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.86% |
0.7296 |
0.3076 |
-0.1901 |
0.1243 |
0.0143 |
0.6568 |
| 2026-06-11 13:12:48 |
QQQ11Jun26C717.00 |
0.7700 |
32 |
0.9000 |
102 |
0.1600 |
0.8800 |
102,649 |
124 | 0.2100 |
2.1100 |
0.0100 |
3.01% |
0.7124 |
0.3019 |
-0.2045 |
0.1281 |
0.0140 |
0.6568 |
| 2026-06-11 13:12:44 |
QQQ11Jun26C717.00 |
0.7300 |
50 |
0.9000 |
100 |
0.1600 |
0.6900 |
102,525 |
84 | 0.2100 |
2.1100 |
0.0100 |
2.67% |
0.7457 |
0.3198 |
-0.1732 |
0.1204 |
0.0146 |
0.6566 |
| 2026-06-11 13:12:40 |
QQQ11Jun26C717.00 |
0.6700 |
50 |
0.8300 |
10 |
0.1600 |
0.7200 |
102,441 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.89% |
0.6881 |
0.3256 |
-0.2036 |
0.1328 |
0.0135 |
0.6565 |
| 2026-06-11 13:12:36 |
QQQ11Jun26C717.00 |
0.6500 |
36 |
0.8100 |
34 |
0.1600 |
0.7200 |
102,441 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.89% |
0.6782 |
0.3298 |
-0.2061 |
0.1346 |
0.0133 |
0.6565 |
| 2026-06-11 13:12:32 |
QQQ11Jun26C717.00 |
0.6200 |
48 |
0.7200 |
1 |
0.1600 |
0.7200 |
102,441 |
6 | 0.2100 |
2.1100 |
0.0100 |
2.30% |
0.7294 |
0.3834 |
-0.1551 |
0.1243 |
0.0143 |
0.6565 |
| 2026-06-11 13:12:28 |
QQQ11Jun26C717.00 |
0.5800 |
37 |
0.7000 |
3 |
0.1600 |
0.5800 |
102,435 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.79% |
0.6441 |
0.3552 |
-0.2062 |
0.1399 |
0.0126 |
0.6565 |
| 2026-06-11 13:12:24 |
QQQ11Jun26C717.00 |
0.5800 |
36 |
0.7000 |
5 |
0.1600 |
0.6600 |
102,434 |
35 | 0.2100 |
2.1100 |
0.0100 |
2.73% |
0.6530 |
0.3608 |
-0.1998 |
0.1386 |
0.0128 |
0.6565 |
| 2026-06-11 13:12:20 |
QQQ11Jun26C717.00 |
0.5800 |
20 |
0.6600 |
35 |
0.1600 |
0.6600 |
102,399 |
6 | 0.2100 |
2.1100 |
0.0100 |
2.67% |
0.6484 |
0.3694 |
-0.1972 |
0.1393 |
0.0127 |
0.6565 |
| 2026-06-11 13:12:16 |
QQQ11Jun26C717.00 |
0.5800 |
29 |
0.6600 |
40 |
0.1600 |
0.7000 |
102,393 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.67% |
0.6484 |
0.3694 |
-0.1972 |
0.1393 |
0.0127 |
0.6565 |
| 2026-06-11 13:12:12 |
QQQ11Jun26C717.00 |
0.5600 |
34 |
0.7400 |
34 |
0.1600 |
0.7000 |
102,393 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.73% |
0.6583 |
0.3585 |
-0.1989 |
0.1378 |
0.0129 |
0.6565 |
| 2026-06-11 13:12:08 |
QQQ11Jun26C717.00 |
0.5900 |
34 |
0.7400 |
34 |
0.1600 |
0.7000 |
102,393 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.72% |
0.6679 |
0.3560 |
-0.1963 |
0.1363 |
0.0131 |
0.6565 |
| 2026-06-11 13:12:04 |
QQQ11Jun26C717.00 |
0.5300 |
50 |
0.6800 |
18 |
0.1600 |
0.5600 |
102,392 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.59% |
0.6510 |
0.3804 |
-0.1908 |
0.1389 |
0.0128 |
0.6565 |
| 2026-06-11 13:12:01 |
QQQ11Jun26C717.00 |
0.5600 |
402 |
0.7100 |
7 |
0.1600 |
0.5600 |
102,392 |
6 | 0.2100 |
2.1100 |
0.0100 |
2.78% |
0.6429 |
0.3572 |
-0.2056 |
0.1401 |
0.0126 |
0.6565 |
| 2026-06-11 13:11:57 |
QQQ11Jun26C717.00 |
0.5600 |
50 |
0.7100 |
7 |
0.1600 |
0.4900 |
102,386 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.69% |
0.6549 |
0.3649 |
-0.1970 |
0.1384 |
0.0129 |
0.6565 |
| 2026-06-11 13:11:53 |
QQQ11Jun26C717.00 |
0.5100 |
36 |
0.6400 |
34 |
0.1600 |
0.4900 |
102,386 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.67% |
0.6223 |
0.3790 |
-0.2009 |
0.1427 |
0.0122 |
0.6565 |
| 2026-06-11 13:11:49 |
QQQ11Jun26C717.00 |
0.4900 |
339 |
0.6300 |
39 |
0.1600 |
0.4900 |
102,386 |
5 | 0.2100 |
2.1100 |
0.0100 |
2.82% |
0.5944 |
0.3666 |
-0.2150 |
0.1456 |
0.0117 |
0.6565 |
| 2026-06-11 13:11:45 |
QQQ11Jun26C717.00 |
0.5100 |
50 |
0.6600 |
50 |
0.1600 |
0.6000 |
102,381 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.81% |
0.6112 |
0.3640 |
-0.2121 |
0.1439 |
0.0120 |
0.6566 |
| 2026-06-11 13:11:41 |
QQQ11Jun26C717.00 |
0.5100 |
38 |
0.6600 |
192 |
0.1600 |
0.6000 |
102,380 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.85% |
0.6060 |
0.3599 |
-0.2158 |
0.1445 |
0.0119 |
0.6566 |
| 2026-06-11 13:11:38 |
QQQ11Jun26C717.00 |
0.5100 |
36 |
0.6800 |
34 |
0.1600 |
0.6000 |
102,379 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.85% |
0.6112 |
0.3578 |
-0.2155 |
0.1439 |
0.0120 |
0.6566 |
| 2026-06-11 13:11:34 |
QQQ11Jun26C717.00 |
0.5000 |
41 |
0.6500 |
54 |
0.1600 |
0.6000 |
102,379 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.90% |
0.5935 |
0.3563 |
-0.2211 |
0.1456 |
0.0116 |
0.6566 |
| 2026-06-11 13:11:30 |
QQQ11Jun26C717.00 |
0.5400 |
34 |
0.6700 |
38 |
0.1600 |
0.6000 |
102,379 |
5 | 0.2100 |
2.1100 |
0.0100 |
2.77% |
0.6272 |
0.3637 |
-0.2074 |
0.1421 |
0.0123 |
0.6566 |
| 2026-06-11 13:11:26 |
QQQ11Jun26C717.00 |
0.4500 |
38 |
0.5800 |
18 |
0.1600 |
0.4500 |
102,374 |
11 | 0.2100 |
2.1100 |
0.0100 |
2.57% |
0.5972 |
0.4013 |
-0.1966 |
0.1453 |
0.0117 |
0.6566 |
| 2026-06-11 13:11:22 |
QQQ11Jun26C717.00 |
0.3800 |
54 |
0.4800 |
34 |
0.1600 |
0.3800 |
102,363 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.39% |
0.5609 |
0.4400 |
-0.1860 |
0.1480 |
0.0110 |
0.6566 |
| 2026-06-11 13:11:18 |
QQQ11Jun26C717.00 |
0.3800 |
117 |
0.4800 |
38 |
0.1600 |
0.3800 |
102,363 |
51 | 0.2100 |
2.1100 |
0.0100 |
2.80% |
0.5085 |
0.3795 |
-0.2181 |
0.1497 |
0.0100 |
0.6566 |
| 2026-06-11 13:11:14 |
QQQ11Jun26C717.00 |
0.4100 |
32 |
0.5100 |
57 |
0.1600 |
0.5200 |
102,312 |
3 | 0.2100 |
2.1100 |
0.0100 |
2.90% |
0.5193 |
0.3666 |
-0.2253 |
0.1496 |
0.0102 |
0.6567 |
| 2026-06-11 13:11:10 |
QQQ11Jun26C717.00 |
0.4300 |
35 |
0.5300 |
34 |
0.1600 |
0.4100 |
102,309 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.80% |
0.5445 |
0.3774 |
-0.2173 |
0.1488 |
0.0107 |
0.6567 |
| 2026-06-11 13:11:06 |
QQQ11Jun26C717.00 |
0.4300 |
40 |
0.5300 |
34 |
0.1600 |
0.4100 |
102,309 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.74% |
0.5512 |
0.3842 |
-0.2129 |
0.1485 |
0.0108 |
0.6567 |
| 2026-06-11 13:11:02 |
QQQ11Jun26C717.00 |
0.4300 |
54 |
0.5500 |
39 |
0.1600 |
0.4100 |
102,309 |
60 | 0.2100 |
2.1100 |
0.0100 |
2.74% |
0.5590 |
0.3842 |
-0.2119 |
0.1481 |
0.0110 |
0.6567 |
| 2026-06-11 13:10:58 |
QQQ11Jun26C717.00 |
0.4000 |
38 |
0.5100 |
34 |
0.1600 |
0.3900 |
102,249 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.85% |
0.5215 |
0.3730 |
-0.2214 |
0.1495 |
0.0102 |
0.6569 |
| 2026-06-11 13:10:54 |
QQQ11Jun26C717.00 |
0.3700 |
36 |
0.4400 |
39 |
0.1600 |
0.3700 |
102,248 |
50 | 0.2100 |
2.1100 |
0.0100 |
2.85% |
0.4841 |
0.3731 |
-0.2211 |
0.1496 |
0.0095 |
0.6569 |
| 2026-06-11 13:10:50 |
QQQ11Jun26C717.00 |
0.3700 |
52 |
0.4700 |
54 |
0.1600 |
0.4000 |
102,198 |
10 | 0.2100 |
2.1100 |
0.0100 |
2.90% |
0.4899 |
0.3669 |
-0.2249 |
0.1497 |
0.0096 |
0.6570 |
| 2026-06-11 13:10:46 |
QQQ11Jun26C717.00 |
0.4000 |
54 |
0.5100 |
38 |
0.1600 |
0.4000 |
102,188 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.88% |
0.5175 |
0.3687 |
-0.2241 |
0.1496 |
0.0102 |
0.6570 |
| 2026-06-11 13:10:42 |
QQQ11Jun26C717.00 |
0.3900 |
117 |
0.4900 |
56 |
0.1600 |
0.4000 |
102,188 |
51 | 0.2100 |
2.1100 |
0.0100 |
3.03% |
0.4904 |
0.3502 |
-0.2353 |
0.1497 |
0.0096 |
0.6570 |
| 2026-06-11 13:10:38 |
QQQ11Jun26C717.00 |
0.4200 |
36 |
0.5100 |
40 |
0.1600 |
0.4200 |
102,137 |
50 | 0.2100 |
2.1100 |
0.0100 |
2.98% |
0.5134 |
0.3564 |
-0.2316 |
0.1496 |
0.0101 |
0.6572 |
| 2026-06-11 13:10:34 |
QQQ11Jun26C717.00 |
0.4400 |
42 |
0.5400 |
54 |
0.1600 |
0.5000 |
102,087 |
3 | 0.2100 |
2.1100 |
0.0100 |
2.92% |
0.5373 |
0.3624 |
-0.2267 |
0.1491 |
0.0105 |
0.6573 |
| 2026-06-11 13:10:30 |
QQQ11Jun26C717.00 |
0.3900 |
54 |
0.5000 |
5 |
0.1600 |
0.4400 |
102,084 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.43% |
0.5663 |
0.4311 |
-0.1890 |
0.1477 |
0.0111 |
0.6573 |
| 2026-06-11 13:10:26 |
QQQ11Jun26C717.00 |
0.3800 |
36 |
0.4700 |
54 |
0.1600 |
0.4400 |
102,084 |
11 | 0.2100 |
2.1100 |
0.0100 |
2.80% |
0.5047 |
0.3797 |
-0.2180 |
0.1497 |
0.0099 |
0.6573 |
| 2026-06-11 13:10:22 |
QQQ11Jun26C717.00 |
0.3800 |
36 |
0.4500 |
36 |
0.1600 |
0.4500 |
102,073 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.75% |
0.5029 |
0.3866 |
-0.2142 |
0.1497 |
0.0099 |
0.6573 |
| 2026-06-11 13:10:18 |
QQQ11Jun26C717.00 |
0.4500 |
1 |
0.5200 |
27 |
0.1600 |
0.4100 |
102,072 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.98% |
0.5277 |
0.3563 |
-0.2311 |
0.1494 |
0.0104 |
0.6573 |
| 2026-06-11 13:10:14 |
QQQ11Jun26C717.00 |
0.4100 |
73 |
0.5200 |
50 |
0.1600 |
0.4100 |
102,071 |
50 | 0.2100 |
2.1100 |
0.0100 |
2.82% |
0.5310 |
0.3752 |
-0.2197 |
0.1493 |
0.0104 |
0.6573 |
| 2026-06-11 13:10:10 |
QQQ11Jun26C717.00 |
0.4300 |
35 |
0.5600 |
38 |
0.1600 |
0.5000 |
102,021 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.97% |
0.5349 |
0.3563 |
-0.2306 |
0.1492 |
0.0105 |
0.6574 |
| 2026-06-11 13:10:06 |
QQQ11Jun26C717.00 |
0.4300 |
38 |
0.5600 |
54 |
0.1600 |
0.5000 |
102,021 |
13 | 0.2100 |
2.1100 |
0.0100 |
2.99% |
0.5329 |
0.3543 |
-0.2320 |
0.1492 |
0.0105 |
0.6574 |
| 2026-06-11 13:10:02 |
QQQ11Jun26C717.00 |
0.5200 |
39 |
0.6600 |
39 |
0.1600 |
0.5800 |
102,008 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.34% |
0.5549 |
0.3156 |
-0.2566 |
0.1483 |
0.0109 |
0.6575 |
| 2026-06-11 13:09:58 |
QQQ11Jun26C717.00 |
0.5300 |
38 |
0.6700 |
50 |
0.1600 |
0.5800 |
102,008 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.95% |
0.6024 |
0.3480 |
-0.2238 |
0.1448 |
0.0118 |
0.6575 |
| 2026-06-11 13:09:54 |
QQQ11Jun26C717.00 |
0.5700 |
25 |
0.7000 |
39 |
0.1600 |
0.5800 |
102,008 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.11% |
0.6039 |
0.3300 |
-0.2351 |
0.1447 |
0.0119 |
0.6575 |
| 2026-06-11 13:09:50 |
QQQ11Jun26C717.00 |
0.5800 |
38 |
0.7000 |
38 |
0.1600 |
0.5800 |
102,008 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.93% |
0.6275 |
0.3440 |
-0.2186 |
0.1421 |
0.0123 |
0.6575 |
| 2026-06-11 13:09:46 |
QQQ11Jun26C717.00 |
0.5600 |
39 |
0.6900 |
48 |
0.1600 |
0.5800 |
102,008 |
40 | 0.2100 |
2.1100 |
0.0100 |
3.06% |
0.6039 |
0.3352 |
-0.2316 |
0.1447 |
0.0119 |
0.6575 |
| 2026-06-11 13:09:42 |
QQQ11Jun26C717.00 |
0.5600 |
34 |
0.7300 |
38 |
0.1600 |
0.5400 |
101,968 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.01% |
0.6209 |
0.3368 |
-0.2253 |
0.1429 |
0.0122 |
0.6575 |
| 2026-06-11 13:09:38 |
QQQ11Jun26C717.00 |
0.5200 |
18 |
0.6900 |
39 |
0.1600 |
0.5400 |
101,968 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.92% |
0.6086 |
0.3500 |
-0.2209 |
0.1442 |
0.0119 |
0.6575 |
| 2026-06-11 13:09:34 |
QQQ11Jun26C717.00 |
0.5200 |
52 |
0.6400 |
85 |
0.1600 |
0.5400 |
101,968 |
54 | 0.2100 |
2.1100 |
0.0100 |
2.91% |
0.5949 |
0.3543 |
-0.2220 |
0.1455 |
0.0117 |
0.6575 |
| 2026-06-11 13:09:30 |
QQQ11Jun26C717.00 |
0.5300 |
43 |
0.6900 |
41 |
0.1600 |
0.6300 |
101,914 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.96% |
0.6074 |
0.3462 |
-0.2236 |
0.1443 |
0.0119 |
0.6575 |
| 2026-06-11 13:09:27 |
QQQ11Jun26C717.00 |
0.5300 |
42 |
0.6300 |
40 |
0.1600 |
0.6300 |
101,914 |
16 | 0.2100 |
2.1100 |
0.0100 |
2.96% |
0.5901 |
0.3504 |
-0.2255 |
0.1459 |
0.0116 |
0.6575 |
| 2026-06-11 13:09:23 |
QQQ11Jun26C717.00 |
0.6300 |
10 |
0.6800 |
50 |
0.1600 |
0.7100 |
101,898 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.04% |
0.6232 |
0.3332 |
-0.2268 |
0.1426 |
0.0122 |
0.6575 |
| 2026-06-11 13:09:19 |
QQQ11Jun26C717.00 |
0.6300 |
10 |
0.7300 |
34 |
0.1600 |
0.7100 |
101,898 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.03% |
0.6365 |
0.3295 |
-0.2244 |
0.1409 |
0.0125 |
0.6575 |
| 2026-06-11 13:09:15 |
QQQ11Jun26C717.00 |
0.6100 |
49 |
0.7700 |
41 |
0.1600 |
0.7100 |
101,898 |
3 | 0.2100 |
2.1100 |
0.0100 |
2.92% |
0.6551 |
0.3359 |
-0.2130 |
0.1383 |
0.0129 |
0.6575 |
| 2026-06-11 13:09:11 |
QQQ11Jun26C717.00 |
0.6000 |
42 |
0.7400 |
2 |
0.1600 |
0.8000 |
101,895 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.62% |
0.6824 |
0.3617 |
-0.1871 |
0.1339 |
0.0134 |
0.6575 |
| 2026-06-11 13:09:07 |
QQQ11Jun26C717.00 |
0.6000 |
42 |
0.7500 |
41 |
0.1600 |
0.8000 |
101,895 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.04% |
0.6328 |
0.3296 |
-0.2258 |
0.1414 |
0.0124 |
0.6575 |
| 2026-06-11 13:09:02 |
QQQ11Jun26C717.00 |
0.6700 |
23 |
0.7700 |
18 |
0.1600 |
0.8000 |
101,895 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.27% |
0.6301 |
0.3073 |
-0.2425 |
0.1418 |
0.0124 |
0.6575 |
| 2026-06-11 13:08:58 |
QQQ11Jun26C717.00 |
0.6700 |
42 |
0.8000 |
46 |
0.1600 |
0.8000 |
101,895 |
40 | 0.2100 |
2.1100 |
0.0100 |
3.03% |
0.6642 |
0.3202 |
-0.2188 |
0.1369 |
0.0130 |
0.6575 |
| 2026-06-11 13:08:55 |
QQQ11Jun26C717.00 |
0.7100 |
26 |
0.8700 |
43 |
0.1600 |
0.8100 |
101,855 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.04% |
0.6891 |
0.3096 |
-0.2131 |
0.1327 |
0.0135 |
0.6575 |
| 2026-06-11 13:08:51 |
QQQ11Jun26C717.00 |
0.7100 |
44 |
0.8600 |
5 |
0.1600 |
0.8100 |
101,855 |
176 | 0.2100 |
2.1100 |
0.0100 |
2.89% |
0.7041 |
0.3179 |
-0.1995 |
0.1298 |
0.0138 |
0.6575 |
| 2026-06-11 13:08:47 |
QQQ11Jun26C717.00 |
0.7000 |
17 |
0.8000 |
150 |
0.1600 |
0.6900 |
101,679 |
12 | 0.2100 |
2.1100 |
0.0100 |
3.05% |
0.6699 |
0.3167 |
-0.2183 |
0.1360 |
0.0131 |
0.6572 |
| 2026-06-11 13:08:43 |
QQQ11Jun26C717.00 |
0.6900 |
43 |
0.8000 |
150 |
0.1600 |
0.6800 |
101,667 |
1 | 0.2100 |
2.1100 |
0.0100 |
3.03% |
0.6689 |
0.3183 |
-0.2177 |
0.1362 |
0.0131 |
0.6572 |
| 2026-06-11 13:08:39 |
QQQ11Jun26C717.00 |
0.7500 |
93 |
0.8000 |
150 |
0.1600 |
0.7700 |
101,666 |
33 | 0.2100 |
2.1100 |
0.0100 |
3.18% |
0.6662 |
0.3046 |
-0.2283 |
0.1366 |
0.0131 |
0.6572 |
| 2026-06-11 13:08:35 |
QQQ11Jun26C717.00 |
0.6000 |
43 |
0.7500 |
43 |
0.1600 |
0.6900 |
101,633 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.93% |
0.6462 |
0.3381 |
-0.2153 |
0.1396 |
0.0127 |
0.6572 |
| 2026-06-11 13:08:31 |
QQQ11Jun26C717.00 |
0.6500 |
34 |
0.7700 |
44 |
0.1600 |
0.6900 |
101,633 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.06% |
0.6482 |
0.3224 |
-0.2244 |
0.1394 |
0.0127 |
0.6572 |
| 2026-06-11 13:08:27 |
QQQ11Jun26C717.00 |
0.6900 |
65 |
0.8000 |
150 |
0.1600 |
0.6900 |
101,633 |
1 | 0.2100 |
2.1100 |
0.0100 |
2.88% |
0.6872 |
0.3274 |
-0.2031 |
0.1330 |
0.0135 |
0.6572 |
| 2026-06-11 13:08:23 |
QQQ11Jun26C717.00 |
0.6300 |
34 |
0.7700 |
45 |
0.1600 |
0.7500 |
101,632 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.02% |
0.6488 |
0.3274 |
-0.2209 |
0.1393 |
0.0127 |
0.6572 |
| 2026-06-11 13:08:19 |
QQQ11Jun26C717.00 |
0.6300 |
40 |
0.7700 |
45 |
0.1600 |
0.7500 |
101,632 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.06% |
0.6435 |
0.3243 |
-0.2251 |
0.1400 |
0.0126 |
0.6572 |
| 2026-06-11 13:08:15 |
QQQ11Jun26C717.00 |
0.6300 |
40 |
0.7700 |
45 |
0.1600 |
0.7500 |
101,632 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.08% |
0.6408 |
0.3227 |
-0.2272 |
0.1404 |
0.0126 |
0.6572 |
| 2026-06-11 13:08:11 |
QQQ11Jun26C717.00 |
0.6300 |
48 |
0.7500 |
5 |
0.1600 |
0.7500 |
101,632 |
7 | 0.2100 |
2.1100 |
0.0100 |
2.80% |
0.6700 |
0.3443 |
-0.2017 |
0.1360 |
0.0132 |
0.6572 |
| 2026-06-11 13:08:07 |
QQQ11Jun26C717.00 |
0.5700 |
33 |
0.6800 |
7 |
0.1600 |
0.6500 |
101,625 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.85% |
0.6293 |
0.3535 |
-0.2124 |
0.1419 |
0.0124 |
0.6572 |
| 2026-06-11 13:08:03 |
QQQ11Jun26C717.00 |
0.5500 |
16 |
0.6800 |
54 |
0.1600 |
0.6500 |
101,625 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.22% |
0.5813 |
0.3236 |
-0.2455 |
0.1466 |
0.0114 |
0.6572 |
| 2026-06-11 13:07:59 |
QQQ11Jun26C717.00 |
0.5600 |
32 |
0.7100 |
52 |
0.1600 |
0.6500 |
101,625 |
60 | 0.2100 |
2.1100 |
0.0100 |
3.21% |
0.5928 |
0.3220 |
-0.2438 |
0.1457 |
0.0116 |
0.6572 |
| 2026-06-11 13:07:54 |
QQQ11Jun26C717.00 |
0.4400 |
43 |
0.5100 |
22 |
0.1600 |
0.4400 |
101,565 |
1 | 0.2100 |
2.1100 |
0.0100 |
3.01% |
0.5168 |
0.3524 |
-0.2341 |
0.1496 |
0.0101 |
0.6572 |
| 2026-06-11 13:07:49 |
QQQ11Jun26C717.00 |
0.4700 |
47 |
0.5600 |
47 |
0.1600 |
0.5000 |
101,564 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.16% |
0.5278 |
0.3356 |
-0.2448 |
0.1494 |
0.0104 |
0.6572 |
| 2026-06-11 13:07:45 |
QQQ11Jun26C717.00 |
0.4800 |
36 |
0.5600 |
47 |
0.1600 |
0.5000 |
101,564 |
16 | 0.2100 |
2.1100 |
0.0100 |
3.09% |
0.5388 |
0.3429 |
-0.2389 |
0.1490 |
0.0106 |
0.6572 |
| 2026-06-11 13:07:41 |
QQQ11Jun26C717.00 |
0.4400 |
42 |
0.5600 |
45 |
0.1600 |
0.5200 |
101,548 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.08% |
0.5268 |
0.3447 |
-0.2386 |
0.1494 |
0.0103 |
0.6573 |
| 2026-06-11 13:07:37 |
QQQ11Jun26C717.00 |
0.4400 |
47 |
0.5600 |
47 |
0.1600 |
0.5200 |
101,548 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.95% |
0.5405 |
0.3583 |
-0.2289 |
0.1490 |
0.0106 |
0.6573 |
| 2026-06-11 13:07:33 |
QQQ11Jun26C717.00 |
0.4300 |
47 |
0.5400 |
22 |
0.1600 |
0.5200 |
101,548 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.01% |
0.5239 |
0.3524 |
-0.2338 |
0.1495 |
0.0103 |
0.6573 |
| 2026-06-11 13:07:29 |
QQQ11Jun26C717.00 |
0.4000 |
45 |
0.5000 |
48 |
0.1600 |
0.5200 |
101,548 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.11% |
0.4890 |
0.3413 |
-0.2412 |
0.1497 |
0.0096 |
0.6573 |
| 2026-06-11 13:07:25 |
QQQ11Jun26C717.00 |
0.4400 |
42 |
0.5300 |
54 |
0.1600 |
0.5200 |
101,548 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.18% |
0.5059 |
0.3338 |
-0.2468 |
0.1497 |
0.0099 |
0.6573 |
| 2026-06-11 13:07:20 |
QQQ11Jun26C717.00 |
0.4500 |
34 |
0.5500 |
54 |
0.1600 |
0.5200 |
101,548 |
100 | 0.2100 |
2.1100 |
0.0100 |
3.15% |
0.5195 |
0.3374 |
-0.2440 |
0.1495 |
0.0102 |
0.6573 |
| 2026-06-11 13:07:16 |
QQQ11Jun26C717.00 |
0.4700 |
54 |
0.5900 |
10 |
0.1600 |
0.4800 |
101,448 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.02% |
0.5517 |
0.3485 |
-0.2338 |
0.1485 |
0.0108 |
0.6574 |
| 2026-06-11 13:07:12 |
QQQ11Jun26C717.00 |
0.4500 |
48 |
0.5600 |
54 |
0.1600 |
0.4800 |
101,448 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.06% |
0.5322 |
0.3466 |
-0.2370 |
0.1492 |
0.0104 |
0.6574 |
| 2026-06-11 13:07:08 |
QQQ11Jun26C717.00 |
0.4800 |
47 |
0.6200 |
46 |
0.1600 |
0.4800 |
101,448 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.12% |
0.5535 |
0.3374 |
-0.2409 |
0.1484 |
0.0109 |
0.6574 |
| 2026-06-11 13:07:04 |
QQQ11Jun26C717.00 |
0.4700 |
54 |
0.5900 |
18 |
0.1600 |
0.4800 |
101,448 |
28 | 0.2100 |
2.1100 |
0.0100 |
2.89% |
0.5668 |
0.3623 |
-0.2230 |
0.1477 |
0.0111 |
0.6574 |
| 2026-06-11 13:06:59 |
QQQ11Jun26C717.00 |
0.4800 |
46 |
0.5400 |
48 |
0.1600 |
0.5000 |
101,420 |
25 | 0.2100 |
2.1100 |
0.0100 |
3.16% |
0.5244 |
0.3356 |
-0.2450 |
0.1495 |
0.0103 |
0.6574 |
| 2026-06-11 13:06:55 |
QQQ11Jun26C717.00 |
0.3900 |
51 |
0.4900 |
54 |
0.1600 |
0.4900 |
101,395 |
10 | 0.2100 |
2.1100 |
0.0100 |
2.92% |
0.5028 |
0.3645 |
-0.2267 |
0.1497 |
0.0099 |
0.6575 |
| 2026-06-11 13:06:51 |
QQQ11Jun26C717.00 |
0.3900 |
51 |
0.4900 |
19 |
0.1600 |
0.4300 |
101,385 |
5 | 0.2100 |
2.1100 |
0.0100 |
2.95% |
0.4991 |
0.3604 |
-0.2292 |
0.1497 |
0.0098 |
0.6575 |
| 2026-06-11 13:06:47 |
QQQ11Jun26C717.00 |
0.3900 |
55 |
0.4900 |
50 |
0.1600 |
0.3800 |
101,380 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.87% |
0.5084 |
0.3707 |
-0.2231 |
0.1497 |
0.0100 |
0.6575 |
| 2026-06-11 13:06:43 |
QQQ11Jun26C717.00 |
0.3600 |
48 |
0.4600 |
48 |
0.1600 |
0.3800 |
101,380 |
18 | 0.2100 |
2.1100 |
0.0100 |
3.09% |
0.4631 |
0.3430 |
-0.2378 |
0.1491 |
0.0091 |
0.6575 |
| 2026-06-11 13:06:39 |
QQQ11Jun26C717.00 |
0.3800 |
52 |
0.4600 |
36 |
0.1600 |
0.4200 |
101,362 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.20% |
0.4595 |
0.3305 |
-0.2460 |
0.1489 |
0.0090 |
0.6576 |
| 2026-06-11 13:06:35 |
QQQ11Jun26C717.00 |
0.3800 |
55 |
0.4700 |
22 |
0.1600 |
0.4200 |
101,362 |
5 | 0.2100 |
2.1100 |
0.0100 |
3.20% |
0.4628 |
0.3305 |
-0.2464 |
0.1490 |
0.0091 |
0.6576 |
| 2026-06-11 13:06:31 |
QQQ11Jun26C717.00 |
0.3700 |
52 |
0.4700 |
36 |
0.1600 |
0.4300 |
101,357 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.98% |
0.4813 |
0.3564 |
-0.2309 |
0.1495 |
0.0094 |
0.6576 |
| 2026-06-11 13:06:26 |
QQQ11Jun26C717.00 |
0.3600 |
173 |
0.4600 |
32 |
0.1600 |
0.4300 |
101,357 |
1 | 0.2100 |
2.1100 |
0.0100 |
3.19% |
0.4528 |
0.3305 |
-0.2450 |
0.1486 |
0.0089 |
0.6576 |
| 2026-06-11 13:06:22 |
QQQ11Jun26C717.00 |
0.4000 |
56 |
0.4800 |
50 |
0.1600 |
0.4000 |
101,356 |
7 | 0.2100 |
2.1100 |
0.0100 |
3.32% |
0.4625 |
0.3189 |
-0.2551 |
0.1490 |
0.0091 |
0.6576 |
| 2026-06-11 13:06:18 |
QQQ11Jun26C717.00 |
0.4000 |
52 |
0.5000 |
52 |
0.1600 |
0.4500 |
101,349 |
1 | 0.2100 |
2.1100 |
0.0100 |
3.16% |
0.4841 |
0.3357 |
-0.2448 |
0.1496 |
0.0095 |
0.6576 |
| 2026-06-11 13:06:13 |
QQQ11Jun26C717.00 |
0.5000 |
43 |
0.6100 |
56 |
0.1600 |
0.5500 |
101,348 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.43% |
0.5257 |
0.3095 |
-0.2648 |
0.1494 |
0.0103 |
0.6576 |
| 2026-06-11 13:06:08 |
QQQ11Jun26C717.00 |
0.5000 |
49 |
0.5900 |
49 |
0.1600 |
0.5500 |
101,348 |
21 | 0.2100 |
2.1100 |
0.0100 |
3.07% |
0.5561 |
0.3428 |
-0.2368 |
0.1483 |
0.0109 |
0.6576 |
| 2026-06-11 13:06:04 |
QQQ11Jun26C717.00 |
0.4800 |
164 |
0.6000 |
34 |
0.1600 |
0.5800 |
101,327 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.94% |
0.5675 |
0.3562 |
-0.2265 |
0.1476 |
0.0111 |
0.6576 |
| 2026-06-11 13:06:00 |
QQQ11Jun26C717.00 |
0.4900 |
54 |
0.5800 |
26 |
0.1600 |
0.5800 |
101,327 |
298 | 0.2100 |
2.1100 |
0.0100 |
2.73% |
0.5898 |
0.3797 |
-0.2089 |
0.1460 |
0.0116 |
0.6576 |
| 2026-06-11 13:05:56 |
QQQ11Jun26C717.00 |
0.5100 |
5 |
0.5600 |
38 |
0.1600 |
0.5100 |
101,029 |
269 | 0.2100 |
2.1100 |
0.0100 |
3.50% |
0.5070 |
0.3035 |
-0.2706 |
0.1497 |
0.0099 |
0.6578 |
| 2026-06-11 13:05:52 |
QQQ11Jun26C717.00 |
0.5100 |
32 |
0.5600 |
38 |
0.1600 |
0.5600 |
100,760 |
134 | 0.2100 |
2.1100 |
0.0100 |
3.11% |
0.5452 |
0.3392 |
-0.2407 |
0.1488 |
0.0107 |
0.6582 |
| 2026-06-11 13:05:48 |
QQQ11Jun26C717.00 |
0.5100 |
54 |
0.6400 |
54 |
0.1600 |
0.6100 |
100,626 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.22% |
0.5585 |
0.3270 |
-0.2475 |
0.1481 |
0.0110 |
0.6583 |
| 2026-06-11 13:05:44 |
QQQ11Jun26C717.00 |
0.5100 |
54 |
0.6100 |
17 |
0.1600 |
0.6100 |
100,626 |
12 | 0.2100 |
2.1100 |
0.0100 |
3.04% |
0.5688 |
0.3447 |
-0.2336 |
0.1475 |
0.0112 |
0.6583 |
| 2026-06-11 13:05:40 |
QQQ11Jun26C717.00 |
0.5600 |
1 |
0.5800 |
23 |
0.1600 |
0.5600 |
100,614 |
1 | 0.2100 |
2.1100 |
0.0100 |
3.31% |
0.5457 |
0.3188 |
-0.2555 |
0.1488 |
0.0107 |
0.6583 |
| 2026-06-11 13:05:36 |
QQQ11Jun26C717.00 |
0.5100 |
54 |
0.6200 |
20 |
0.1600 |
0.5600 |
100,613 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.22% |
0.5519 |
0.3270 |
-0.2485 |
0.1485 |
0.0108 |
0.6583 |
| 2026-06-11 13:05:32 |
QQQ11Jun26C717.00 |
0.5600 |
16 |
0.6500 |
24 |
0.1600 |
0.5600 |
100,613 |
2 | 0.2100 |
2.1100 |
0.0100 |
3.34% |
0.5627 |
0.3141 |
-0.2566 |
0.1479 |
0.0110 |
0.6583 |
| 2026-06-11 13:05:29 |
QQQ11Jun26C717.00 |
0.5000 |
55 |
0.6000 |
1 |
0.1600 |
0.6000 |
100,611 |
42 | 0.2100 |
2.1100 |
0.0100 |
2.99% |
0.5682 |
0.3504 |
-0.2300 |
0.1476 |
0.0111 |
0.6583 |
| 2026-06-11 13:05:25 |
QQQ11Jun26C717.00 |
0.4600 |
55 |
0.5700 |
23 |
0.1600 |
0.5200 |
100,569 |
2 | 0.2100 |
2.1100 |
0.0100 |
3.16% |
0.5278 |
0.3356 |
-0.2448 |
0.1494 |
0.0104 |
0.6583 |
| 2026-06-11 13:05:21 |
QQQ11Jun26C717.00 |
0.3600 |
51 |
0.4400 |
55 |
0.1600 |
0.4200 |
100,567 |
0 | 0.2100 |
2.1100 |
0.0100 |
2.97% |
0.4670 |
0.3564 |
-0.2296 |
0.1492 |
0.0092 |
0.6583 |
| 2026-06-11 13:05:17 |
QQQ11Jun26C717.00 |
0.4200 |
5 |
0.4700 |
3 |
0.1600 |
0.4200 |
100,567 |
5 | 0.2100 |
2.1100 |
0.0100 |
3.64% |
0.4383 |
0.2886 |
-0.2765 |
0.1479 |
0.0086 |
0.6583 |
| 2026-06-11 13:05:13 |
QQQ11Jun26C717.00 |
0.4100 |
52 |
0.4900 |
57 |
0.1600 |
0.4600 |
100,562 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.31% |
0.4704 |
0.3205 |
-0.2548 |
0.1493 |
0.0092 |
0.6583 |
| 2026-06-11 13:05:09 |
QQQ11Jun26C717.00 |
0.4200 |
52 |
0.5300 |
21 |
0.1600 |
0.4600 |
100,562 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.25% |
0.4927 |
0.3269 |
-0.2516 |
0.1497 |
0.0097 |
0.6583 |
| 2026-06-11 13:05:05 |
QQQ11Jun26C717.00 |
0.3700 |
74 |
0.5000 |
20 |
0.1600 |
0.4600 |
100,562 |
47 | 0.2100 |
2.1100 |
0.0100 |
2.69% |
0.5246 |
0.3938 |
-0.2101 |
0.1494 |
0.0103 |
0.6583 |
| 2026-06-11 13:05:00 |
QQQ11Jun26C717.00 |
0.2300 |
52 |
0.3300 |
60 |
0.1600 |
0.2900 |
100,515 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.07% |
0.3584 |
0.3247 |
-0.2209 |
0.1401 |
0.0070 |
0.6585 |
| 2026-06-11 13:04:56 |
QQQ11Jun26C717.00 |
0.2500 |
58 |
0.3300 |
105 |
0.1600 |
0.2900 |
100,515 |
85 | 0.2100 |
2.1100 |
0.0100 |
3.29% |
0.3496 |
0.2999 |
-0.2344 |
0.1389 |
0.0069 |
0.6585 |
| 2026-06-11 13:04:52 |
QQQ11Jun26C717.00 |
0.2800 |
56 |
0.3600 |
56 |
0.1600 |
0.3000 |
100,430 |
40 | 0.2100 |
2.1100 |
0.0100 |
3.30% |
0.3741 |
0.3062 |
-0.2407 |
0.1421 |
0.0073 |
0.6588 |
| 2026-06-11 13:04:48 |
QQQ11Jun26C717.00 |
0.3200 |
1 |
0.3400 |
20 |
0.1600 |
0.3200 |
100,390 |
3 | 0.2100 |
2.1100 |
0.0100 |
3.34% |
0.3788 |
0.3034 |
-0.2448 |
0.1427 |
0.0074 |
0.6589 |
| 2026-06-11 13:04:44 |
QQQ11Jun26C717.00 |
0.2600 |
62 |
0.3400 |
62 |
0.1600 |
0.3100 |
100,387 |
10 | 0.2100 |
2.1100 |
0.0100 |
3.21% |
0.3645 |
0.3121 |
-0.2322 |
0.1409 |
0.0071 |
0.6589 |
| 2026-06-11 13:04:40 |
QQQ11Jun26C717.00 |
0.2500 |
58 |
0.3400 |
20 |
0.1600 |
0.2200 |
100,377 |
5 | 0.2100 |
2.1100 |
0.0100 |
3.24% |
0.3579 |
0.3074 |
-0.2327 |
0.1400 |
0.0070 |
0.6590 |
| 2026-06-11 13:04:36 |
QQQ11Jun26C717.00 |
0.2500 |
62 |
0.3500 |
64 |
0.1600 |
0.3000 |
100,372 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.29% |
0.3584 |
0.3030 |
-0.2362 |
0.1401 |
0.0070 |
0.6590 |
| 2026-06-11 13:04:32 |
QQQ11Jun26C717.00 |
0.2500 |
20 |
0.3300 |
20 |
0.1600 |
0.3000 |
100,372 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.20% |
0.3564 |
0.3104 |
-0.2298 |
0.1398 |
0.0070 |
0.6590 |
| 2026-06-11 13:04:28 |
QQQ11Jun26C717.00 |
0.2600 |
20 |
0.3200 |
63 |
0.1600 |
0.3000 |
100,372 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.28% |
0.3506 |
0.3013 |
-0.2338 |
0.1390 |
0.0069 |
0.6590 |
| 2026-06-11 13:04:24 |
QQQ11Jun26C717.00 |
0.2600 |
101 |
0.3200 |
67 |
0.1600 |
0.3000 |
100,372 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.42% |
0.3405 |
0.2861 |
-0.2406 |
0.1375 |
0.0067 |
0.6590 |
| 2026-06-11 13:04:20 |
QQQ11Jun26C717.00 |
0.2500 |
55 |
0.3200 |
20 |
0.1600 |
0.3000 |
100,372 |
4 | 0.2100 |
2.1100 |
0.0100 |
3.29% |
0.3452 |
0.2983 |
-0.2334 |
0.1382 |
0.0068 |
0.6590 |
| 2026-06-11 13:04:17 |
QQQ11Jun26C717.00 |
0.2200 |
66 |
0.2500 |
1 |
0.1600 |
0.2500 |
100,368 |
13 | 0.2100 |
2.1100 |
0.0100 |
2.99% |
0.3221 |
0.3202 |
-0.2061 |
0.1345 |
0.0063 |
0.6590 |
| 2026-06-11 13:04:13 |
QQQ11Jun26C717.00 |
0.2100 |
64 |
0.2800 |
64 |
0.1600 |
0.2500 |
100,355 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.26% |
0.3114 |
0.2888 |
-0.2215 |
0.1326 |
0.0061 |
0.6591 |
| 2026-06-11 13:04:09 |
QQQ11Jun26C717.00 |
0.2100 |
60 |
0.2800 |
20 |
0.1600 |
0.2500 |
100,355 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.32% |
0.3074 |
0.2821 |
-0.2241 |
0.1318 |
0.0060 |
0.6591 |
| 2026-06-11 13:04:05 |
QQQ11Jun26C717.00 |
0.2100 |
63 |
0.2800 |
61 |
0.1600 |
0.2500 |
100,355 |
11 | 0.2100 |
2.1100 |
0.0100 |
3.44% |
0.2998 |
0.2696 |
-0.2291 |
0.1303 |
0.0059 |
0.6591 |
| 2026-06-11 13:04:01 |
QQQ11Jun26C717.00 |
0.2100 |
63 |
0.2900 |
63 |
0.1600 |
0.2300 |
100,344 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.42% |
0.3056 |
0.2735 |
-0.2298 |
0.1314 |
0.0060 |
0.6591 |
| 2026-06-11 13:03:57 |
QQQ11Jun26C717.00 |
0.2100 |
63 |
0.2900 |
68 |
0.1600 |
0.2300 |
100,344 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.44% |
0.3041 |
0.2710 |
-0.2308 |
0.1312 |
0.0060 |
0.6591 |
| 2026-06-11 13:03:53 |
QQQ11Jun26C717.00 |
0.2300 |
47 |
0.3000 |
26 |
0.1600 |
0.2300 |
100,344 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.43% |
0.3183 |
0.2778 |
-0.2345 |
0.1338 |
0.0062 |
0.6591 |
| 2026-06-11 13:03:49 |
QQQ11Jun26C717.00 |
0.2300 |
135 |
0.3000 |
42 |
0.1600 |
0.2300 |
100,344 |
51 | 0.2100 |
2.1100 |
0.0100 |
3.25% |
0.3311 |
0.2978 |
-0.2264 |
0.1360 |
0.0065 |
0.6591 |
| 2026-06-11 13:03:45 |
QQQ11Jun26C717.00 |
0.2200 |
68 |
0.2900 |
36 |
0.1600 |
0.2800 |
100,293 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.22% |
0.3237 |
0.2977 |
-0.2222 |
0.1347 |
0.0063 |
0.6593 |
| 2026-06-11 13:03:41 |
QQQ11Jun26C717.00 |
0.2100 |
64 |
0.2800 |
58 |
0.1600 |
0.2800 |
100,293 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.48% |
0.2969 |
0.2649 |
-0.2310 |
0.1297 |
0.0058 |
0.6593 |
| 2026-06-11 13:03:37 |
QQQ11Jun26C717.00 |
0.2200 |
64 |
0.3000 |
65 |
0.1600 |
0.2800 |
100,293 |
12 | 0.2100 |
2.1100 |
0.0100 |
3.51% |
0.3087 |
0.2678 |
-0.2367 |
0.1320 |
0.0061 |
0.6593 |
| 2026-06-11 13:03:32 |
QQQ11Jun26C717.00 |
0.2400 |
68 |
0.3100 |
36 |
0.1600 |
0.2700 |
100,281 |
10 | 0.2100 |
2.1100 |
0.0100 |
3.28% |
0.3373 |
0.2966 |
-0.2305 |
0.1370 |
0.0066 |
0.6594 |
| 2026-06-11 13:03:28 |
QQQ11Jun26C717.00 |
0.2100 |
56 |
0.3000 |
20 |
0.1600 |
0.2600 |
100,271 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.29% |
0.3186 |
0.2892 |
-0.2256 |
0.1339 |
0.0062 |
0.6594 |
| 2026-06-11 13:03:23 |
QQQ11Jun26C717.00 |
0.2100 |
65 |
0.2900 |
65 |
0.1600 |
0.2600 |
100,271 |
12 | 0.2100 |
2.1100 |
0.0100 |
3.25% |
0.3167 |
0.2918 |
-0.2225 |
0.1335 |
0.0062 |
0.6594 |
| 2026-06-11 13:03:19 |
QQQ11Jun26C717.00 |
0.2600 |
10 |
0.3000 |
57 |
0.1600 |
0.2600 |
100,259 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.49% |
0.3268 |
0.2759 |
-0.2413 |
0.1353 |
0.0064 |
0.6595 |
| 2026-06-11 13:03:14 |
QQQ11Jun26C717.00 |
0.2200 |
59 |
0.2900 |
59 |
0.1600 |
0.2600 |
100,259 |
41 | 0.2100 |
2.1100 |
0.0100 |
3.29% |
0.3186 |
0.2892 |
-0.2256 |
0.1339 |
0.0062 |
0.6595 |
| 2026-06-11 13:03:09 |
QQQ11Jun26C717.00 |
0.2700 |
20 |
0.3100 |
63 |
0.1600 |
0.3300 |
100,218 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.48% |
0.3362 |
0.2796 |
-0.2436 |
0.1368 |
0.0066 |
0.6596 |
| 2026-06-11 13:03:03 |
QQQ11Jun26C717.00 |
0.2800 |
64 |
0.3300 |
40 |
0.1600 |
0.3300 |
100,218 |
40 | 0.2100 |
2.1100 |
0.0100 |
3.15% |
0.3733 |
0.3201 |
-0.2302 |
0.1420 |
0.0073 |
0.6596 |
| 2026-06-11 13:02:59 |
QQQ11Jun26C717.00 |
0.2800 |
52 |
0.3400 |
34 |
0.1600 |
0.2800 |
100,178 |
20 | 0.2100 |
2.1100 |
0.0100 |
3.46% |
0.3537 |
0.2865 |
-0.2471 |
0.1394 |
0.0069 |
0.6598 |
| 2026-06-11 13:02:55 |
QQQ11Jun26C717.00 |
0.2700 |
56 |
0.3500 |
10 |
0.1600 |
0.2700 |
100,158 |
6 | 0.2100 |
2.1100 |
0.0100 |
3.14% |
0.3791 |
0.3234 |
-0.2301 |
0.1427 |
0.0074 |
0.6598 |
| 2026-06-11 13:02:51 |
QQQ11Jun26C717.00 |
0.2500 |
119 |
0.3400 |
52 |
0.1600 |
0.2500 |
100,152 |
1 | 0.2100 |
2.1100 |
0.0100 |
3.24% |
0.3579 |
0.3074 |
-0.2327 |
0.1400 |
0.0070 |
0.6599 |
| 2026-06-11 13:02:47 |
QQQ11Jun26C717.00 |
0.2500 |
61 |
0.3500 |
60 |
0.1600 |
0.3000 |
100,151 |
15 | 0.2100 |
2.1100 |
0.0100 |
3.31% |
0.3565 |
0.3001 |
-0.2375 |
0.1398 |
0.0070 |
0.6599 |
| 2026-06-11 13:02:43 |
QQQ11Jun26C717.00 |
0.2500 |
403 |
0.3600 |
62 |
0.1600 |
0.2500 |
100,136 |
113 | 0.2100 |
2.1100 |
0.0100 |
3.30% |
0.3619 |
0.3031 |
-0.2377 |
0.1406 |
0.0071 |
0.6599 |
| 2026-06-11 13:02:39 |
QQQ11Jun26C717.00 |
0.2800 |
35 |
0.3500 |
55 |
0.1600 |
0.3500 |
100,023 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.47% |
0.3570 |
0.2866 |
-0.2487 |
0.1399 |
0.0070 |
0.6604 |
| 2026-06-11 13:02:35 |
QQQ11Jun26C717.00 |
0.2800 |
35 |
0.3500 |
55 |
0.1600 |
0.3500 |
100,023 |
2 | 0.2100 |
2.1100 |
0.0100 |
3.38% |
0.3637 |
0.2961 |
-0.2441 |
0.1408 |
0.0071 |
0.6604 |
| 2026-06-11 13:02:31 |
QQQ11Jun26C717.00 |
0.3500 |
13 |
0.3600 |
25 |
0.1600 |
0.3500 |
100,021 |
23 | 0.2100 |
2.1100 |
0.0100 |
3.48% |
0.3877 |
0.2937 |
-0.2563 |
0.1437 |
0.0076 |
0.6604 |
| 2026-06-11 13:02:27 |
QQQ11Jun26C717.00 |
0.2800 |
57 |
0.3600 |
57 |
0.1600 |
0.3100 |
99,998 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.39% |
0.3670 |
0.2961 |
-0.2456 |
0.1412 |
0.0072 |
0.6605 |
| 2026-06-11 13:02:23 |
QQQ11Jun26C717.00 |
0.3100 |
68 |
0.4000 |
59 |
0.1600 |
0.3100 |
99,998 |
3 | 0.2100 |
2.1100 |
0.0100 |
3.14% |
0.4153 |
0.3306 |
-0.2369 |
0.1463 |
0.0081 |
0.6605 |
| 2026-06-11 13:02:19 |
QQQ11Jun26C717.00 |
0.3100 |
66 |
0.4000 |
26 |
0.1600 |
0.2900 |
99,995 |
67 | 0.2100 |
2.1100 |
0.0100 |
3.29% |
0.4032 |
0.3139 |
-0.2455 |
0.1452 |
0.0079 |
0.6605 |
| 2026-06-11 13:02:15 |
QQQ11Jun26C717.00 |
0.3400 |
59 |
0.4800 |
20 |
0.1600 |
0.4800 |
99,928 |
50 | 0.2100 |
2.1100 |
0.0100 |
3.42% |
0.4328 |
0.3067 |
-0.2594 |
0.1475 |
0.0085 |
0.6606 |
| 2026-06-11 13:02:10 |
QQQ11Jun26C717.00 |
0.3100 |
62 |
0.4000 |
16 |
0.1600 |
0.4000 |
99,878 |
53 | 0.2100 |
2.1100 |
0.0100 |
3.04% |
0.4245 |
0.3430 |
-0.2308 |
0.1470 |
0.0083 |
0.6607 |
| 2026-06-11 13:02:06 |
QQQ11Jun26C717.00 |
0.2400 |
69 |
0.3500 |
87 |
0.1600 |
0.2900 |
99,825 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.29% |
0.3540 |
0.3015 |
-0.2353 |
0.1395 |
0.0069 |
0.6609 |
| 2026-06-11 13:02:02 |
QQQ11Jun26C717.00 |
0.2300 |
47 |
0.2900 |
21 |
0.1600 |
0.2900 |
99,825 |
151 | 0.2100 |
2.1100 |
0.0100 |
3.32% |
0.3213 |
0.2881 |
-0.2281 |
0.1343 |
0.0063 |
0.6609 |
| 2026-06-11 13:01:58 |
QQQ11Jun26C717.00 |
0.3000 |
15 |
0.3800 |
139 |
0.1600 |
0.3800 |
99,674 |
51 | 0.2100 |
2.1100 |
0.0100 |
4.39% |
0.3187 |
0.2169 |
-0.2992 |
0.1338 |
0.0062 |
0.6614 |
| 2026-06-11 13:01:55 |
QQQ11Jun26C717.00 |
0.3100 |
25 |
0.3800 |
28 |
0.1600 |
0.3000 |
99,623 |
72 | 0.2100 |
2.1100 |
0.0100 |
3.55% |
0.3744 |
0.2843 |
-0.2588 |
0.1421 |
0.0073 |
0.6615 |
| 2026-06-11 13:01:50 |
QQQ11Jun26C717.00 |
0.2000 |
90 |
0.2600 |
95 |
0.1600 |
0.2600 |
99,551 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.45% |
0.2856 |
0.2630 |
-0.2243 |
0.1274 |
0.0056 |
0.6618 |
| 2026-06-11 13:01:46 |
QQQ11Jun26C717.00 |
0.2000 |
62 |
0.2600 |
95 |
0.1600 |
0.2600 |
99,551 |
180 | 0.2100 |
2.1100 |
0.0100 |
3.55% |
0.2796 |
0.2530 |
-0.2283 |
0.1261 |
0.0055 |
0.6618 |
| 2026-06-11 13:01:42 |
QQQ11Jun26C717.00 |
0.1800 |
88 |
0.2500 |
74 |
0.1600 |
0.2000 |
99,371 |
0 | 0.2100 |
2.1100 |
0.0100 |
3.34% |
0.2781 |
0.2680 |
-0.2146 |
0.1258 |
0.0055 |
0.6626 |
| 2026-06-11 13:01:38 |
QQQ11Jun26C717.00 |
0.1800 |
88 |
0.2500 |
85 |
0.1600 |
0.2000 |
99,371 |
10 | 0.2100 |
2.1100 |
0.0100 |
3.46% |
0.2708 |
0.2553 |
-0.2192 |
0.1241 |
0.0053 |
0.6626 |
| 2026-06-11 13:01:34 |
QQQ11Jun26C717.00 |
0.1800 |
85 |
0.2500 |
85 |
0.1600 |
0.1800 |
99,361 |
— | 0.2100 |
2.1100 |
0.0100 |
3.51% |
0.2676 |
0.2499 |
-0.2213 |
0.1234 |
0.0052 |
0.6626 |