◢
QQQ11Jun26P714.00 – 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 |
QQQ11Jun26P714.00 |
0.0100 |
101 |
0.0300 |
101 |
0.1300 |
0.0200 |
40,797 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.31% |
-0.0263 |
0.0306 |
-0.0604 |
0.0229 |
-0.0005 |
1.3334 |
| 2026-06-11 13:14:53 |
QQQ11Jun26P714.00 |
0.0100 |
145 |
0.0300 |
145 |
0.1300 |
0.0200 |
40,797 |
1 | 16.5400 |
18.0000 |
0.0200 |
5.24% |
-0.0267 |
0.0313 |
-0.0603 |
0.0232 |
-0.0005 |
1.3334 |
| 2026-06-11 13:14:50 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
146 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.38% |
-0.0317 |
0.0353 |
-0.0714 |
0.0268 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:46 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
145 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.46% |
-0.0314 |
0.0344 |
-0.0718 |
0.0265 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:42 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
145 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.47% |
-0.0312 |
0.0342 |
-0.0718 |
0.0264 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:38 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
145 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.60% |
-0.0306 |
0.0329 |
-0.0723 |
0.0260 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:34 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
144 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.38% |
-0.0317 |
0.0352 |
-0.0714 |
0.0267 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:30 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
144 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.52% |
-0.0310 |
0.0337 |
-0.0719 |
0.0262 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:26 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
98 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.33% |
-0.0319 |
0.0357 |
-0.0712 |
0.0269 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:22 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
102 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.20% |
-0.0327 |
0.0374 |
-0.0707 |
0.0274 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:18 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
99 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.33% |
-0.0319 |
0.0357 |
-0.0712 |
0.0269 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:14 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
144 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.40% |
-0.0315 |
0.0349 |
-0.0714 |
0.0266 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:10 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
144 |
0.1300 |
0.0200 |
40,796 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.41% |
-0.0315 |
0.0348 |
-0.0714 |
0.0266 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:06 |
QQQ11Jun26P714.00 |
0.0200 |
1 |
0.0300 |
158 |
0.1300 |
0.0200 |
40,796 |
1 | 16.5400 |
18.0000 |
0.0200 |
5.44% |
-0.0313 |
0.0345 |
-0.0715 |
0.0265 |
-0.0006 |
1.3334 |
| 2026-06-11 13:14:02 |
QQQ11Jun26P714.00 |
0.0200 |
2 |
0.0300 |
331 |
0.1300 |
0.0300 |
40,795 |
10 | 16.5400 |
18.0000 |
0.0200 |
5.44% |
-0.0313 |
0.0344 |
-0.0715 |
0.0265 |
-0.0006 |
1.3334 |
| 2026-06-11 13:13:58 |
QQQ11Jun26P714.00 |
0.0200 |
42 |
0.0300 |
101 |
0.1300 |
0.0200 |
40,785 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.38% |
-0.0317 |
0.0352 |
-0.0714 |
0.0267 |
-0.0006 |
1.3338 |
| 2026-06-11 13:13:54 |
QQQ11Jun26P714.00 |
0.0200 |
42 |
0.0300 |
115 |
0.1300 |
0.0200 |
40,785 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.40% |
-0.0315 |
0.0349 |
-0.0714 |
0.0266 |
-0.0006 |
1.3338 |
| 2026-06-11 13:13:50 |
QQQ11Jun26P714.00 |
0.0200 |
104 |
0.0300 |
137 |
0.1300 |
0.0200 |
40,785 |
3 | 16.5400 |
18.0000 |
0.0200 |
5.38% |
-0.0317 |
0.0352 |
-0.0714 |
0.0267 |
-0.0006 |
1.3338 |
| 2026-06-11 13:13:47 |
QQQ11Jun26P714.00 |
0.0200 |
47 |
0.0300 |
115 |
0.1300 |
0.0200 |
40,782 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.37% |
-0.0317 |
0.0353 |
-0.0713 |
0.0268 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:43 |
QQQ11Jun26P714.00 |
0.0200 |
96 |
0.0300 |
115 |
0.1300 |
0.0200 |
40,782 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.39% |
-0.0316 |
0.0351 |
-0.0714 |
0.0267 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:39 |
QQQ11Jun26P714.00 |
0.0200 |
55 |
0.0300 |
115 |
0.1300 |
0.0200 |
40,782 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.40% |
-0.0316 |
0.0350 |
-0.0714 |
0.0267 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:35 |
QQQ11Jun26P714.00 |
0.0200 |
91 |
0.0300 |
1 |
0.1300 |
0.0200 |
40,782 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.29% |
-0.0321 |
0.0362 |
-0.0709 |
0.0270 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:31 |
QQQ11Jun26P714.00 |
0.0200 |
147 |
0.0300 |
1 |
0.1300 |
0.0200 |
40,782 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.32% |
-0.0320 |
0.0359 |
-0.0712 |
0.0270 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:27 |
QQQ11Jun26P714.00 |
0.0200 |
137 |
0.0300 |
1 |
0.1300 |
0.0200 |
40,782 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.33% |
-0.0319 |
0.0357 |
-0.0712 |
0.0269 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:23 |
QQQ11Jun26P714.00 |
0.0200 |
96 |
0.0300 |
1 |
0.1300 |
0.0200 |
40,782 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.36% |
-0.0318 |
0.0354 |
-0.0713 |
0.0268 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:19 |
QQQ11Jun26P714.00 |
0.0200 |
96 |
0.0300 |
1 |
0.1300 |
0.0200 |
40,782 |
0 | 16.5400 |
18.0000 |
0.0200 |
5.38% |
-0.0317 |
0.0353 |
-0.0714 |
0.0268 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:15 |
QQQ11Jun26P714.00 |
0.0200 |
88 |
0.0300 |
1 |
0.1300 |
0.0200 |
40,782 |
511 | 16.5400 |
18.0000 |
0.0200 |
5.47% |
-0.0313 |
0.0343 |
-0.0718 |
0.0265 |
-0.0006 |
1.3339 |
| 2026-06-11 13:13:11 |
QQQ11Jun26P714.00 |
0.0200 |
246 |
0.0300 |
1 |
0.1300 |
0.0200 |
40,271 |
1 | 16.5400 |
18.0000 |
0.0200 |
5.47% |
-0.0313 |
0.0343 |
-0.0718 |
0.0265 |
-0.0006 |
1.3505 |
| 2026-06-11 13:13:07 |
QQQ11Jun26P714.00 |
0.0200 |
118 |
0.0300 |
1 |
0.1300 |
0.0200 |
40,270 |
7 | 16.5400 |
18.0000 |
0.0200 |
5.41% |
-0.0315 |
0.0348 |
-0.0714 |
0.0266 |
-0.0006 |
1.3506 |
| 2026-06-11 13:13:03 |
QQQ11Jun26P714.00 |
0.0200 |
177 |
0.0300 |
1 |
0.1300 |
0.0300 |
40,263 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.40% |
-0.0315 |
0.0349 |
-0.0714 |
0.0266 |
-0.0006 |
1.3508 |
| 2026-06-11 13:12:59 |
QQQ11Jun26P714.00 |
0.0200 |
327 |
0.0300 |
1 |
0.1300 |
0.0300 |
40,263 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.34% |
-0.0319 |
0.0357 |
-0.0712 |
0.0269 |
-0.0006 |
1.3508 |
| 2026-06-11 13:12:55 |
QQQ11Jun26P714.00 |
0.0200 |
271 |
0.0300 |
1 |
0.1300 |
0.0300 |
40,263 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.31% |
-0.0321 |
0.0360 |
-0.0712 |
0.0270 |
-0.0006 |
1.3508 |
| 2026-06-11 13:12:52 |
QQQ11Jun26P714.00 |
0.0200 |
233 |
0.0300 |
1 |
0.1300 |
0.0300 |
40,263 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.28% |
-0.0322 |
0.0363 |
-0.0709 |
0.0271 |
-0.0006 |
1.3508 |
| 2026-06-11 13:12:48 |
QQQ11Jun26P714.00 |
0.0200 |
134 |
0.0300 |
10 |
0.1300 |
0.0300 |
40,262 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.25% |
-0.0323 |
0.0367 |
-0.0709 |
0.0272 |
-0.0006 |
1.3508 |
| 2026-06-11 13:12:44 |
QQQ11Jun26P714.00 |
0.0300 |
1 |
0.0400 |
157 |
0.1300 |
0.0300 |
40,261 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.62% |
-0.0409 |
0.0415 |
-0.0919 |
0.0329 |
-0.0008 |
1.3509 |
| 2026-06-11 13:12:40 |
QQQ11Jun26P714.00 |
0.0300 |
1 |
0.0400 |
155 |
0.1300 |
0.0300 |
40,261 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.46% |
-0.0419 |
0.0437 |
-0.0910 |
0.0336 |
-0.0008 |
1.3509 |
| 2026-06-11 13:12:36 |
QQQ11Jun26P714.00 |
0.0300 |
1 |
0.0400 |
155 |
0.1300 |
0.0300 |
40,261 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.42% |
-0.0422 |
0.0442 |
-0.0908 |
0.0338 |
-0.0008 |
1.3509 |
| 2026-06-11 13:12:32 |
QQQ11Jun26P714.00 |
0.0300 |
1 |
0.0400 |
152 |
0.1300 |
0.0300 |
40,261 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.45% |
-0.0420 |
0.0438 |
-0.0910 |
0.0336 |
-0.0008 |
1.3509 |
| 2026-06-11 13:12:28 |
QQQ11Jun26P714.00 |
0.0300 |
135 |
0.0400 |
142 |
0.1300 |
0.0300 |
40,261 |
81 | 16.5400 |
18.0000 |
0.0300 |
5.28% |
-0.0432 |
0.0463 |
-0.0901 |
0.0344 |
-0.0009 |
1.3509 |
| 2026-06-11 13:12:24 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
149 |
0.1300 |
0.0500 |
40,180 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.57% |
-0.0513 |
0.0503 |
-0.1091 |
0.0395 |
-0.0010 |
1.3535 |
| 2026-06-11 13:12:20 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
179 |
0.1300 |
0.0500 |
40,180 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.54% |
-0.0515 |
0.0507 |
-0.1089 |
0.0396 |
-0.0010 |
1.3535 |
| 2026-06-11 13:12:16 |
QQQ11Jun26P714.00 |
0.0400 |
67 |
0.0500 |
166 |
0.1300 |
0.0500 |
40,180 |
10 | 16.5400 |
18.0000 |
0.0300 |
5.54% |
-0.0515 |
0.0507 |
-0.1089 |
0.0396 |
-0.0010 |
1.3535 |
| 2026-06-11 13:12:12 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
161 |
0.1300 |
0.0400 |
40,170 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.59% |
-0.0511 |
0.0500 |
-0.1092 |
0.0394 |
-0.0010 |
1.3538 |
| 2026-06-11 13:12:08 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
147 |
0.1300 |
0.0400 |
40,170 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.62% |
-0.0508 |
0.0495 |
-0.1094 |
0.0392 |
-0.0010 |
1.3538 |
| 2026-06-11 13:12:04 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
174 |
0.1300 |
0.0400 |
40,170 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.53% |
-0.0515 |
0.0508 |
-0.1089 |
0.0397 |
-0.0010 |
1.3538 |
| 2026-06-11 13:12:01 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
165 |
0.1300 |
0.0400 |
40,170 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.54% |
-0.0515 |
0.0507 |
-0.1089 |
0.0396 |
-0.0010 |
1.3538 |
| 2026-06-11 13:11:57 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
158 |
0.1300 |
0.0400 |
40,170 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.57% |
-0.0513 |
0.0503 |
-0.1091 |
0.0395 |
-0.0010 |
1.3538 |
| 2026-06-11 13:11:53 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
154 |
0.1300 |
0.0400 |
40,170 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.45% |
-0.0523 |
0.0522 |
-0.1084 |
0.0401 |
-0.0010 |
1.3538 |
| 2026-06-11 13:11:49 |
QQQ11Jun26P714.00 |
0.0400 |
54 |
0.0500 |
142 |
0.1300 |
0.0400 |
40,170 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.37% |
-0.0528 |
0.0534 |
-0.1077 |
0.0405 |
-0.0010 |
1.3538 |
| 2026-06-11 13:11:45 |
QQQ11Jun26P714.00 |
0.0400 |
54 |
0.0500 |
244 |
0.1300 |
0.0400 |
40,170 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.43% |
-0.0524 |
0.0525 |
-0.1084 |
0.0402 |
-0.0010 |
1.3538 |
| 2026-06-11 13:11:41 |
QQQ11Jun26P714.00 |
0.0400 |
69 |
0.0500 |
143 |
0.1300 |
0.0400 |
40,170 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.41% |
-0.0524 |
0.0527 |
-0.1079 |
0.0402 |
-0.0010 |
1.3538 |
| 2026-06-11 13:11:38 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
188 |
0.1300 |
0.0400 |
40,169 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.44% |
-0.0524 |
0.0524 |
-0.1084 |
0.0402 |
-0.0010 |
1.3539 |
| 2026-06-11 13:11:34 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
222 |
0.1300 |
0.0400 |
40,169 |
5 | 16.5400 |
18.0000 |
0.0300 |
5.38% |
-0.0528 |
0.0533 |
-0.1078 |
0.0404 |
-0.0010 |
1.3539 |
| 2026-06-11 13:11:30 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
132 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.48% |
-0.0519 |
0.0517 |
-0.1085 |
0.0399 |
-0.0010 |
1.3540 |
| 2026-06-11 13:11:26 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
166 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.35% |
-0.0530 |
0.0538 |
-0.1076 |
0.0406 |
-0.0010 |
1.3540 |
| 2026-06-11 13:11:22 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
164 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.22% |
-0.0542 |
0.0561 |
-0.1068 |
0.0413 |
-0.0011 |
1.3540 |
| 2026-06-11 13:11:18 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
171 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.07% |
-0.0556 |
0.0589 |
-0.1057 |
0.0421 |
-0.0011 |
1.3540 |
| 2026-06-11 13:11:14 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
147 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.11% |
-0.0552 |
0.0582 |
-0.1059 |
0.0418 |
-0.0011 |
1.3540 |
| 2026-06-11 13:11:10 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
160 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.20% |
-0.0544 |
0.0566 |
-0.1067 |
0.0414 |
-0.0011 |
1.3540 |
| 2026-06-11 13:11:06 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
160 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.21% |
-0.0542 |
0.0562 |
-0.1068 |
0.0413 |
-0.0011 |
1.3540 |
| 2026-06-11 13:11:02 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
153 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.24% |
-0.0540 |
0.0557 |
-0.1069 |
0.0412 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:58 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
281 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.11% |
-0.0551 |
0.0580 |
-0.1060 |
0.0418 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:54 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
159 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
4.98% |
-0.0564 |
0.0607 |
-0.1052 |
0.0426 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:50 |
QQQ11Jun26P714.00 |
0.0400 |
54 |
0.0500 |
161 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.00% |
-0.0562 |
0.0603 |
-0.1053 |
0.0425 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:46 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
151 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.10% |
-0.0552 |
0.0583 |
-0.1059 |
0.0419 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:42 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
174 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.00% |
-0.0562 |
0.0603 |
-0.1053 |
0.0425 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:38 |
QQQ11Jun26P714.00 |
0.0400 |
54 |
0.0500 |
201 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.09% |
-0.0554 |
0.0586 |
-0.1058 |
0.0420 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:34 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
196 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.18% |
-0.0547 |
0.0570 |
-0.1066 |
0.0415 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:30 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
151 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.24% |
-0.0540 |
0.0557 |
-0.1069 |
0.0412 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:26 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
167 |
0.1300 |
0.0400 |
40,164 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.06% |
-0.0557 |
0.0592 |
-0.1056 |
0.0422 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:22 |
QQQ11Jun26P714.00 |
0.0400 |
54 |
0.0500 |
152 |
0.1300 |
0.0400 |
40,164 |
90 | 16.5400 |
18.0000 |
0.0300 |
5.05% |
-0.0557 |
0.0593 |
-0.1056 |
0.0422 |
-0.0011 |
1.3540 |
| 2026-06-11 13:10:18 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
201 |
0.1300 |
0.0400 |
40,074 |
2 | 16.5400 |
18.0000 |
0.0300 |
5.14% |
-0.0548 |
0.0575 |
-0.1061 |
0.0416 |
-0.0011 |
1.3570 |
| 2026-06-11 13:10:14 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
157 |
0.1300 |
0.0400 |
40,072 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.15% |
-0.0548 |
0.0574 |
-0.1061 |
0.0416 |
-0.0011 |
1.3571 |
| 2026-06-11 13:10:10 |
QQQ11Jun26P714.00 |
0.0400 |
54 |
0.0500 |
187 |
0.1300 |
0.0400 |
40,072 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.17% |
-0.0547 |
0.0571 |
-0.1066 |
0.0416 |
-0.0011 |
1.3571 |
| 2026-06-11 13:10:06 |
QQQ11Jun26P714.00 |
0.0400 |
68 |
0.0500 |
151 |
0.1300 |
0.0400 |
40,072 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.16% |
-0.0548 |
0.0572 |
-0.1066 |
0.0416 |
-0.0011 |
1.3571 |
| 2026-06-11 13:10:02 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
264 |
0.1300 |
0.0400 |
40,072 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.27% |
-0.0538 |
0.0553 |
-0.1071 |
0.0410 |
-0.0011 |
1.3571 |
| 2026-06-11 13:09:58 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
257 |
0.1300 |
0.0400 |
40,072 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.41% |
-0.0524 |
0.0527 |
-0.1079 |
0.0402 |
-0.0010 |
1.3571 |
| 2026-06-11 13:09:54 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
276 |
0.1300 |
0.0400 |
40,072 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.44% |
-0.0523 |
0.0523 |
-0.1084 |
0.0401 |
-0.0010 |
1.3571 |
| 2026-06-11 13:09:50 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
269 |
0.1300 |
0.0400 |
40,072 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.51% |
-0.0517 |
0.0512 |
-0.1087 |
0.0398 |
-0.0010 |
1.3571 |
| 2026-06-11 13:09:46 |
QQQ11Jun26P714.00 |
0.0400 |
39 |
0.0500 |
216 |
0.1300 |
0.0400 |
40,072 |
3 | 16.5400 |
18.0000 |
0.0300 |
5.44% |
-0.0524 |
0.0524 |
-0.1084 |
0.0402 |
-0.0010 |
1.3571 |
| 2026-06-11 13:09:42 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
143 |
0.1300 |
0.0500 |
40,069 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.50% |
-0.0518 |
0.0514 |
-0.1086 |
0.0399 |
-0.0010 |
1.3572 |
| 2026-06-11 13:09:38 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
135 |
0.1300 |
0.0500 |
40,069 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.44% |
-0.0524 |
0.0524 |
-0.1084 |
0.0402 |
-0.0010 |
1.3572 |
| 2026-06-11 13:09:34 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
188 |
0.1300 |
0.0500 |
40,069 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.38% |
-0.0527 |
0.0532 |
-0.1078 |
0.0404 |
-0.0010 |
1.3572 |
| 2026-06-11 13:09:30 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
173 |
0.1300 |
0.0500 |
40,069 |
3 | 16.5400 |
18.0000 |
0.0300 |
5.44% |
-0.0524 |
0.0524 |
-0.1084 |
0.0402 |
-0.0010 |
1.3572 |
| 2026-06-11 13:09:27 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
148 |
0.1300 |
0.0400 |
40,066 |
2 | 16.5400 |
18.0000 |
0.0300 |
5.37% |
-0.0528 |
0.0534 |
-0.1077 |
0.0405 |
-0.0010 |
1.3573 |
| 2026-06-11 13:09:23 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
201 |
0.1300 |
0.0400 |
40,064 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.51% |
-0.0517 |
0.0512 |
-0.1087 |
0.0398 |
-0.0010 |
1.3573 |
| 2026-06-11 13:09:19 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
204 |
0.1300 |
0.0400 |
40,064 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.56% |
-0.0513 |
0.0504 |
-0.1091 |
0.0395 |
-0.0010 |
1.3573 |
| 2026-06-11 13:09:15 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
219 |
0.1300 |
0.0400 |
40,064 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.61% |
-0.0509 |
0.0496 |
-0.1093 |
0.0393 |
-0.0010 |
1.3573 |
| 2026-06-11 13:09:11 |
QQQ11Jun26P714.00 |
0.0400 |
42 |
0.0500 |
198 |
0.1300 |
0.0400 |
40,064 |
5 | 16.5400 |
18.0000 |
0.0300 |
5.65% |
-0.0506 |
0.0490 |
-0.1095 |
0.0391 |
-0.0010 |
1.3573 |
| 2026-06-11 13:09:07 |
QQQ11Jun26P714.00 |
0.0400 |
47 |
0.0500 |
198 |
0.1300 |
0.0400 |
40,059 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.55% |
-0.0514 |
0.0506 |
-0.1090 |
0.0396 |
-0.0010 |
1.3575 |
| 2026-06-11 13:09:02 |
QQQ11Jun26P714.00 |
0.0400 |
65 |
0.0500 |
174 |
0.1300 |
0.0400 |
40,059 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.57% |
-0.0512 |
0.0502 |
-0.1091 |
0.0395 |
-0.0010 |
1.3575 |
| 2026-06-11 13:08:58 |
QQQ11Jun26P714.00 |
0.0400 |
47 |
0.0500 |
200 |
0.1300 |
0.0400 |
40,059 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.67% |
-0.0504 |
0.0488 |
-0.1096 |
0.0390 |
-0.0010 |
1.3575 |
| 2026-06-11 13:08:55 |
QQQ11Jun26P714.00 |
0.0400 |
47 |
0.0500 |
198 |
0.1300 |
0.0400 |
40,059 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.77% |
-0.0497 |
0.0473 |
-0.1104 |
0.0385 |
-0.0010 |
1.3575 |
| 2026-06-11 13:08:51 |
QQQ11Jun26P714.00 |
0.0400 |
48 |
0.0500 |
149 |
0.1300 |
0.0400 |
40,058 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.80% |
-0.0495 |
0.0469 |
-0.1105 |
0.0384 |
-0.0010 |
1.3575 |
| 2026-06-11 13:08:47 |
QQQ11Jun26P714.00 |
0.0400 |
49 |
0.0500 |
155 |
0.1300 |
0.0400 |
40,057 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.69% |
-0.0502 |
0.0484 |
-0.1097 |
0.0388 |
-0.0010 |
1.3575 |
| 2026-06-11 13:08:43 |
QQQ11Jun26P714.00 |
0.0400 |
49 |
0.0500 |
177 |
0.1300 |
0.0400 |
40,057 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.69% |
-0.0502 |
0.0485 |
-0.1097 |
0.0389 |
-0.0010 |
1.3575 |
| 2026-06-11 13:08:39 |
QQQ11Jun26P714.00 |
0.0400 |
49 |
0.0500 |
160 |
0.1300 |
0.0400 |
40,057 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.71% |
-0.0502 |
0.0482 |
-0.1101 |
0.0389 |
-0.0010 |
1.3575 |
| 2026-06-11 13:08:35 |
QQQ11Jun26P714.00 |
0.0400 |
49 |
0.0500 |
145 |
0.1300 |
0.0400 |
40,057 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.58% |
-0.0512 |
0.0501 |
-0.1092 |
0.0394 |
-0.0010 |
1.3575 |
| 2026-06-11 13:08:31 |
QQQ11Jun26P714.00 |
0.0400 |
50 |
0.0500 |
144 |
0.1300 |
0.0500 |
40,056 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.61% |
-0.0509 |
0.0496 |
-0.1093 |
0.0393 |
-0.0010 |
1.3576 |
| 2026-06-11 13:08:27 |
QQQ11Jun26P714.00 |
0.0400 |
50 |
0.0500 |
146 |
0.1300 |
0.0500 |
40,056 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.73% |
-0.0500 |
0.0480 |
-0.1102 |
0.0388 |
-0.0010 |
1.3576 |
| 2026-06-11 13:08:23 |
QQQ11Jun26P714.00 |
0.0400 |
50 |
0.0500 |
155 |
0.1300 |
0.0500 |
40,056 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.60% |
-0.0509 |
0.0497 |
-0.1093 |
0.0393 |
-0.0010 |
1.3576 |
| 2026-06-11 13:08:19 |
QQQ11Jun26P714.00 |
0.0400 |
83 |
0.0600 |
160 |
0.1300 |
0.0500 |
40,056 |
8 | 16.5400 |
18.0000 |
0.0300 |
5.72% |
-0.0549 |
0.0518 |
-0.1184 |
0.0417 |
-0.0011 |
1.3576 |
| 2026-06-11 13:08:15 |
QQQ11Jun26P714.00 |
0.0400 |
83 |
0.0600 |
160 |
0.1300 |
0.0400 |
40,048 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.71% |
-0.0548 |
0.0518 |
-0.1180 |
0.0417 |
-0.0011 |
1.3578 |
| 2026-06-11 13:08:11 |
QQQ11Jun26P714.00 |
0.0400 |
69 |
0.0600 |
160 |
0.1300 |
0.0400 |
40,047 |
2 | 16.5400 |
18.0000 |
0.0300 |
5.77% |
-0.0544 |
0.0509 |
-0.1186 |
0.0414 |
-0.0011 |
1.3579 |
| 2026-06-11 13:08:07 |
QQQ11Jun26P714.00 |
0.0400 |
69 |
0.0600 |
155 |
0.1300 |
0.0400 |
40,045 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.62% |
-0.0556 |
0.0531 |
-0.1175 |
0.0421 |
-0.0011 |
1.3579 |
| 2026-06-11 13:08:03 |
QQQ11Jun26P714.00 |
0.0400 |
71 |
0.0600 |
182 |
0.1300 |
0.0400 |
40,045 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.48% |
-0.0568 |
0.0555 |
-0.1166 |
0.0429 |
-0.0011 |
1.3579 |
| 2026-06-11 13:07:59 |
QQQ11Jun26P714.00 |
0.0400 |
50 |
0.0600 |
172 |
0.1300 |
0.0400 |
40,045 |
22 | 16.5400 |
18.0000 |
0.0300 |
5.53% |
-0.0564 |
0.0547 |
-0.1169 |
0.0426 |
-0.0011 |
1.3579 |
| 2026-06-11 13:07:54 |
QQQ11Jun26P714.00 |
0.0400 |
159 |
0.0500 |
1 |
0.1300 |
0.0500 |
40,023 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.10% |
-0.0552 |
0.0583 |
-0.1059 |
0.0419 |
-0.0011 |
1.3587 |
| 2026-06-11 13:07:49 |
QQQ11Jun26P714.00 |
0.0400 |
36 |
0.0500 |
110 |
0.1300 |
0.0400 |
40,022 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.15% |
-0.0548 |
0.0574 |
-0.1061 |
0.0416 |
-0.0011 |
1.3587 |
| 2026-06-11 13:07:45 |
QQQ11Jun26P714.00 |
0.0300 |
139 |
0.0500 |
105 |
0.1300 |
0.0400 |
40,022 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.06% |
-0.0502 |
0.0545 |
-0.0974 |
0.0388 |
-0.0010 |
1.3587 |
| 2026-06-11 13:07:41 |
QQQ11Jun26P714.00 |
0.0300 |
151 |
0.0500 |
162 |
0.1300 |
0.0400 |
40,022 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.02% |
-0.0506 |
0.0553 |
-0.0972 |
0.0391 |
-0.0010 |
1.3587 |
| 2026-06-11 13:07:37 |
QQQ11Jun26P714.00 |
0.0300 |
195 |
0.0500 |
236 |
0.1300 |
0.0400 |
40,022 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.06% |
-0.0502 |
0.0545 |
-0.0974 |
0.0388 |
-0.0010 |
1.3587 |
| 2026-06-11 13:07:33 |
QQQ11Jun26P714.00 |
0.0300 |
147 |
0.0500 |
138 |
0.1300 |
0.0400 |
40,022 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.00% |
-0.0508 |
0.0556 |
-0.0972 |
0.0392 |
-0.0010 |
1.3587 |
| 2026-06-11 13:07:29 |
QQQ11Jun26P714.00 |
0.0300 |
153 |
0.0400 |
4 |
0.1300 |
0.0400 |
40,022 |
4 | 16.5400 |
18.0000 |
0.0300 |
4.74% |
-0.0474 |
0.0555 |
-0.0872 |
0.0371 |
-0.0009 |
1.3587 |
| 2026-06-11 13:07:25 |
QQQ11Jun26P714.00 |
0.0300 |
163 |
0.0500 |
203 |
0.1300 |
0.0400 |
40,018 |
0 | 16.5400 |
18.0000 |
0.0300 |
4.94% |
-0.0514 |
0.0568 |
-0.0968 |
0.0395 |
-0.0010 |
1.3588 |
| 2026-06-11 13:07:20 |
QQQ11Jun26P714.00 |
0.0300 |
195 |
0.0500 |
180 |
0.1300 |
0.0400 |
40,018 |
7 | 16.5400 |
18.0000 |
0.0300 |
4.99% |
-0.0509 |
0.0558 |
-0.0971 |
0.0392 |
-0.0010 |
1.3588 |
| 2026-06-11 13:07:16 |
QQQ11Jun26P714.00 |
0.0300 |
112 |
0.0500 |
194 |
0.1300 |
0.0400 |
40,011 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.11% |
-0.0499 |
0.0537 |
-0.0979 |
0.0387 |
-0.0010 |
1.3591 |
| 2026-06-11 13:07:12 |
QQQ11Jun26P714.00 |
0.0300 |
227 |
0.0500 |
122 |
0.1300 |
0.0400 |
40,011 |
5 | 16.5400 |
18.0000 |
0.0300 |
5.04% |
-0.0505 |
0.0550 |
-0.0973 |
0.0390 |
-0.0010 |
1.3591 |
| 2026-06-11 13:07:08 |
QQQ11Jun26P714.00 |
0.0300 |
171 |
0.0500 |
194 |
0.1300 |
0.0300 |
40,006 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.12% |
-0.0498 |
0.0535 |
-0.0979 |
0.0386 |
-0.0010 |
1.3592 |
| 2026-06-11 13:07:04 |
QQQ11Jun26P714.00 |
0.0300 |
191 |
0.0500 |
199 |
0.1300 |
0.0300 |
40,006 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.15% |
-0.0495 |
0.0529 |
-0.0981 |
0.0384 |
-0.0010 |
1.3592 |
| 2026-06-11 13:06:59 |
QQQ11Jun26P714.00 |
0.0300 |
175 |
0.0500 |
155 |
0.1300 |
0.0300 |
40,006 |
1 | 16.5400 |
18.0000 |
0.0300 |
5.01% |
-0.0507 |
0.0554 |
-0.0972 |
0.0391 |
-0.0010 |
1.3592 |
| 2026-06-11 13:06:55 |
QQQ11Jun26P714.00 |
0.0300 |
107 |
0.0500 |
89 |
0.1300 |
0.0300 |
40,005 |
2 | 16.5400 |
18.0000 |
0.0300 |
4.93% |
-0.0515 |
0.0571 |
-0.0967 |
0.0396 |
-0.0010 |
1.3593 |
| 2026-06-11 13:06:51 |
QQQ11Jun26P714.00 |
0.0300 |
164 |
0.0500 |
161 |
0.1300 |
0.0500 |
40,003 |
0 | 16.5400 |
18.0000 |
0.0300 |
4.91% |
-0.0516 |
0.0573 |
-0.0966 |
0.0397 |
-0.0010 |
1.3593 |
| 2026-06-11 13:06:47 |
QQQ11Jun26P714.00 |
0.0300 |
101 |
0.0500 |
157 |
0.1300 |
0.0500 |
40,003 |
4 | 16.5400 |
18.0000 |
0.0300 |
4.95% |
-0.0513 |
0.0567 |
-0.0969 |
0.0395 |
-0.0010 |
1.3593 |
| 2026-06-11 13:06:43 |
QQQ11Jun26P714.00 |
0.0400 |
108 |
0.0600 |
143 |
0.1300 |
0.0300 |
39,999 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.01% |
-0.0615 |
0.0646 |
-0.1131 |
0.0456 |
-0.0012 |
1.3595 |
| 2026-06-11 13:06:39 |
QQQ11Jun26P714.00 |
0.0300 |
184 |
0.0600 |
160 |
0.1300 |
0.0300 |
39,999 |
1 | 16.5400 |
18.0000 |
0.0300 |
4.88% |
-0.0575 |
0.0629 |
-0.1044 |
0.0432 |
-0.0011 |
1.3595 |
| 2026-06-11 13:06:35 |
QQQ11Jun26P714.00 |
0.0300 |
174 |
0.0600 |
166 |
0.1300 |
0.0500 |
39,998 |
0 | 16.5400 |
18.0000 |
0.0300 |
4.89% |
-0.0573 |
0.0626 |
-0.1045 |
0.0431 |
-0.0011 |
1.3595 |
| 2026-06-11 13:06:31 |
QQQ11Jun26P714.00 |
0.0300 |
225 |
0.0600 |
143 |
0.1300 |
0.0500 |
39,998 |
0 | 16.5400 |
18.0000 |
0.0300 |
4.97% |
-0.0565 |
0.0610 |
-0.1051 |
0.0427 |
-0.0011 |
1.3595 |
| 2026-06-11 13:06:26 |
QQQ11Jun26P714.00 |
0.0400 |
4 |
0.0600 |
182 |
0.1300 |
0.0500 |
39,998 |
1 | 16.5400 |
18.0000 |
0.0300 |
4.96% |
-0.0620 |
0.0656 |
-0.1129 |
0.0459 |
-0.0012 |
1.3595 |
| 2026-06-11 13:06:22 |
QQQ11Jun26P714.00 |
0.0400 |
93 |
0.0600 |
145 |
0.1300 |
0.0400 |
39,997 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.00% |
-0.0617 |
0.0649 |
-0.1131 |
0.0457 |
-0.0012 |
1.3595 |
| 2026-06-11 13:06:18 |
QQQ11Jun26P714.00 |
0.0400 |
40 |
0.0600 |
114 |
0.1300 |
0.0400 |
39,997 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.09% |
-0.0606 |
0.0629 |
-0.1137 |
0.0451 |
-0.0012 |
1.3595 |
| 2026-06-11 13:06:13 |
QQQ11Jun26P714.00 |
0.0300 |
158 |
0.0400 |
1 |
0.1300 |
0.0400 |
39,997 |
2 | 16.5400 |
18.0000 |
0.0300 |
4.89% |
-0.0461 |
0.0527 |
-0.0880 |
0.0363 |
-0.0009 |
1.3595 |
| 2026-06-11 13:06:08 |
QQQ11Jun26P714.00 |
0.0300 |
171 |
0.0400 |
1 |
0.1300 |
0.0300 |
39,995 |
4 | 16.5400 |
18.0000 |
0.0300 |
5.00% |
-0.0454 |
0.0509 |
-0.0888 |
0.0358 |
-0.0009 |
1.3596 |
| 2026-06-11 13:06:04 |
QQQ11Jun26P714.00 |
0.0300 |
186 |
0.0500 |
160 |
0.1300 |
0.0500 |
39,991 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.16% |
-0.0494 |
0.0528 |
-0.0982 |
0.0384 |
-0.0010 |
1.3597 |
| 2026-06-11 13:06:00 |
QQQ11Jun26P714.00 |
0.0300 |
164 |
0.0500 |
148 |
0.1300 |
0.0500 |
39,991 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.22% |
-0.0490 |
0.0518 |
-0.0985 |
0.0381 |
-0.0010 |
1.3597 |
| 2026-06-11 13:05:56 |
QQQ11Jun26P714.00 |
0.0300 |
191 |
0.0500 |
138 |
0.1300 |
0.0500 |
39,991 |
19 | 16.5400 |
18.0000 |
0.0300 |
4.95% |
-0.0513 |
0.0567 |
-0.0969 |
0.0395 |
-0.0010 |
1.3597 |
| 2026-06-11 13:05:52 |
QQQ11Jun26P714.00 |
0.0300 |
105 |
0.0500 |
125 |
0.1300 |
0.0300 |
39,972 |
130 | 16.5400 |
18.0000 |
0.0300 |
5.09% |
-0.0501 |
0.0541 |
-0.0979 |
0.0388 |
-0.0010 |
1.3604 |
| 2026-06-11 13:05:48 |
QQQ11Jun26P714.00 |
0.0300 |
155 |
0.0500 |
155 |
0.1300 |
0.0300 |
39,842 |
0 | 16.5400 |
18.0000 |
0.0300 |
5.15% |
-0.0496 |
0.0530 |
-0.0981 |
0.0384 |
-0.0010 |
1.3647 |
| 2026-06-11 13:05:44 |
QQQ11Jun26P714.00 |
0.0300 |
166 |
0.0400 |
1 |
0.1300 |
0.0300 |
39,842 |
3 | 16.5400 |
18.0000 |
0.0300 |
5.04% |
-0.0450 |
0.0501 |
-0.0889 |
0.0356 |
-0.0009 |
1.3647 |
| 2026-06-11 13:05:40 |
QQQ11Jun26P714.00 |
0.0400 |
1 |
0.0600 |
172 |
0.1300 |
0.0600 |
39,839 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.35% |
-0.0582 |
0.0579 |
-0.1158 |
0.0437 |
-0.0011 |
1.3648 |
| 2026-06-11 13:05:36 |
QQQ11Jun26P714.00 |
0.0400 |
1 |
0.0600 |
221 |
0.1300 |
0.0600 |
39,839 |
4 | 16.5400 |
18.0000 |
0.0400 |
5.37% |
-0.0580 |
0.0576 |
-0.1159 |
0.0435 |
-0.0011 |
1.3648 |
| 2026-06-11 13:05:32 |
QQQ11Jun26P714.00 |
0.0400 |
1 |
0.0600 |
157 |
0.1300 |
0.0500 |
39,835 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.42% |
-0.0574 |
0.0566 |
-0.1161 |
0.0432 |
-0.0011 |
1.3649 |
| 2026-06-11 13:05:29 |
QQQ11Jun26P714.00 |
0.0400 |
1 |
0.0600 |
167 |
0.1300 |
0.0500 |
39,835 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.41% |
-0.0575 |
0.0567 |
-0.1161 |
0.0433 |
-0.0011 |
1.3649 |
| 2026-06-11 13:05:25 |
QQQ11Jun26P714.00 |
0.0400 |
1 |
0.0600 |
156 |
0.1300 |
0.0500 |
39,835 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.26% |
-0.0588 |
0.0594 |
-0.1149 |
0.0440 |
-0.0012 |
1.3649 |
| 2026-06-11 13:05:21 |
QQQ11Jun26P714.00 |
0.0400 |
85 |
0.0700 |
107 |
0.1300 |
0.0500 |
39,835 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.14% |
-0.0652 |
0.0660 |
-0.1215 |
0.0477 |
-0.0013 |
1.3649 |
| 2026-06-11 13:05:17 |
QQQ11Jun26P714.00 |
0.0400 |
85 |
0.0700 |
162 |
0.1300 |
0.0500 |
39,835 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.97% |
-0.0671 |
0.0697 |
-0.1202 |
0.0488 |
-0.0013 |
1.3649 |
| 2026-06-11 13:05:13 |
QQQ11Jun26P714.00 |
0.0400 |
121 |
0.0700 |
119 |
0.1300 |
0.0500 |
39,835 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.14% |
-0.0652 |
0.0660 |
-0.1215 |
0.0477 |
-0.0013 |
1.3649 |
| 2026-06-11 13:05:09 |
QQQ11Jun26P714.00 |
0.0400 |
36 |
0.0700 |
183 |
0.1300 |
0.0500 |
39,835 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.23% |
-0.0642 |
0.0640 |
-0.1223 |
0.0471 |
-0.0013 |
1.3649 |
| 2026-06-11 13:05:05 |
QQQ11Jun26P714.00 |
0.0400 |
61 |
0.0800 |
174 |
0.1300 |
0.0500 |
39,835 |
5 | 16.5400 |
18.0000 |
0.0400 |
5.45% |
-0.0668 |
0.0632 |
-0.1314 |
0.0486 |
-0.0013 |
1.3649 |
| 2026-06-11 13:05:00 |
QQQ11Jun26P714.00 |
0.0500 |
75 |
0.0800 |
72 |
0.1300 |
0.0700 |
39,830 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.88% |
-0.0786 |
0.0802 |
-0.1330 |
0.0550 |
-0.0015 |
1.3651 |
| 2026-06-11 13:04:56 |
QQQ11Jun26P714.00 |
0.0500 |
60 |
0.0800 |
72 |
0.1300 |
0.0700 |
39,830 |
44 | 16.5400 |
18.0000 |
0.0400 |
4.79% |
-0.0798 |
0.0825 |
-0.1320 |
0.0556 |
-0.0016 |
1.3651 |
| 2026-06-11 13:04:52 |
QQQ11Jun26P714.00 |
0.0500 |
51 |
0.0700 |
60 |
0.1300 |
0.0700 |
39,786 |
49 | 16.5400 |
18.0000 |
0.0400 |
4.81% |
-0.0742 |
0.0778 |
-0.1255 |
0.0527 |
-0.0015 |
1.3665 |
| 2026-06-11 13:04:48 |
QQQ11Jun26P714.00 |
0.0700 |
39 |
0.0800 |
131 |
0.1300 |
0.0700 |
39,737 |
2 | 16.5400 |
18.0000 |
0.0400 |
5.10% |
-0.0854 |
0.0817 |
-0.1478 |
0.0586 |
-0.0017 |
1.3681 |
| 2026-06-11 13:04:44 |
QQQ11Jun26P714.00 |
0.0700 |
39 |
0.0800 |
167 |
0.1300 |
0.0700 |
39,735 |
1 | 16.5400 |
18.0000 |
0.0400 |
5.05% |
-0.0860 |
0.0828 |
-0.1473 |
0.0589 |
-0.0017 |
1.3682 |
| 2026-06-11 13:04:40 |
QQQ11Jun26P714.00 |
0.0700 |
40 |
0.0800 |
153 |
0.1300 |
0.0700 |
39,734 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.05% |
-0.0861 |
0.0830 |
-0.1472 |
0.0589 |
-0.0017 |
1.3682 |
| 2026-06-11 13:04:36 |
QQQ11Jun26P714.00 |
0.0700 |
40 |
0.0800 |
154 |
0.1300 |
0.0700 |
39,734 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.01% |
-0.0866 |
0.0840 |
-0.1467 |
0.0592 |
-0.0017 |
1.3682 |
| 2026-06-11 13:04:32 |
QQQ11Jun26P714.00 |
0.0700 |
40 |
0.0900 |
142 |
0.1300 |
0.0700 |
39,734 |
10 | 16.5400 |
18.0000 |
0.0400 |
5.10% |
-0.0901 |
0.0850 |
-0.1539 |
0.0610 |
-0.0018 |
1.3682 |
| 2026-06-11 13:04:28 |
QQQ11Jun26P714.00 |
0.0700 |
50 |
0.0900 |
120 |
0.1300 |
0.0800 |
39,724 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.06% |
-0.0908 |
0.0862 |
-0.1534 |
0.0613 |
-0.0018 |
1.3685 |
| 2026-06-11 13:04:24 |
QQQ11Jun26P714.00 |
0.0700 |
69 |
0.0900 |
156 |
0.1300 |
0.0800 |
39,724 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.97% |
-0.0920 |
0.0885 |
-0.1524 |
0.0619 |
-0.0018 |
1.3685 |
| 2026-06-11 13:04:20 |
QQQ11Jun26P714.00 |
0.0700 |
69 |
0.0900 |
180 |
0.1300 |
0.0800 |
39,724 |
2 | 16.5400 |
18.0000 |
0.0400 |
5.03% |
-0.0912 |
0.0870 |
-0.1531 |
0.0615 |
-0.0018 |
1.3685 |
| 2026-06-11 13:04:17 |
QQQ11Jun26P714.00 |
0.0700 |
69 |
0.0900 |
150 |
0.1300 |
0.0800 |
39,722 |
40 | 16.5400 |
18.0000 |
0.0400 |
4.99% |
-0.0918 |
0.0881 |
-0.1526 |
0.0618 |
-0.0018 |
1.3686 |
| 2026-06-11 13:04:13 |
QQQ11Jun26P714.00 |
0.0700 |
213 |
0.1000 |
164 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.94% |
-0.0974 |
0.0929 |
-0.1579 |
0.0645 |
-0.0019 |
1.3699 |
| 2026-06-11 13:04:09 |
QQQ11Jun26P714.00 |
0.0700 |
197 |
0.1000 |
157 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.90% |
-0.0979 |
0.0940 |
-0.1573 |
0.0648 |
-0.0019 |
1.3699 |
| 2026-06-11 13:04:05 |
QQQ11Jun26P714.00 |
0.0700 |
106 |
0.1000 |
152 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.83% |
-0.0992 |
0.0964 |
-0.1563 |
0.0654 |
-0.0020 |
1.3699 |
| 2026-06-11 13:04:01 |
QQQ11Jun26P714.00 |
0.0700 |
55 |
0.1000 |
152 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.87% |
-0.0986 |
0.0952 |
-0.1568 |
0.0651 |
-0.0019 |
1.3699 |
| 2026-06-11 13:03:57 |
QQQ11Jun26P714.00 |
0.0700 |
92 |
0.1000 |
149 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.85% |
-0.0988 |
0.0957 |
-0.1566 |
0.0652 |
-0.0019 |
1.3699 |
| 2026-06-11 13:03:53 |
QQQ11Jun26P714.00 |
0.0600 |
158 |
0.1000 |
154 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.86% |
-0.0939 |
0.0920 |
-0.1510 |
0.0628 |
-0.0018 |
1.3699 |
| 2026-06-11 13:03:49 |
QQQ11Jun26P714.00 |
0.0600 |
83 |
0.1000 |
159 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.97% |
-0.0921 |
0.0887 |
-0.1523 |
0.0620 |
-0.0018 |
1.3699 |
| 2026-06-11 13:03:45 |
QQQ11Jun26P714.00 |
0.0600 |
87 |
0.1000 |
159 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.94% |
-0.0926 |
0.0896 |
-0.1520 |
0.0622 |
-0.0018 |
1.3699 |
| 2026-06-11 13:03:41 |
QQQ11Jun26P714.00 |
0.0600 |
173 |
0.1000 |
164 |
0.1300 |
0.0800 |
39,682 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.72% |
-0.0962 |
0.0964 |
-0.1493 |
0.0639 |
-0.0019 |
1.3699 |
| 2026-06-11 13:03:37 |
QQQ11Jun26P714.00 |
0.0600 |
155 |
0.1000 |
164 |
0.1300 |
0.0800 |
39,682 |
2 | 16.5400 |
18.0000 |
0.0400 |
4.78% |
-0.0952 |
0.0944 |
-0.1501 |
0.0634 |
-0.0019 |
1.3699 |
| 2026-06-11 13:03:32 |
QQQ11Jun26P714.00 |
0.0600 |
76 |
0.1000 |
164 |
0.1300 |
0.0800 |
39,680 |
4 | 16.5400 |
18.0000 |
0.0400 |
4.99% |
-0.0918 |
0.0881 |
-0.1526 |
0.0618 |
-0.0018 |
1.3700 |
| 2026-06-11 13:03:28 |
QQQ11Jun26P714.00 |
0.0600 |
147 |
0.1000 |
149 |
0.1300 |
0.0800 |
39,676 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.89% |
-0.0933 |
0.0909 |
-0.1515 |
0.0625 |
-0.0018 |
1.3701 |
| 2026-06-11 13:03:23 |
QQQ11Jun26P714.00 |
0.0600 |
150 |
0.1000 |
165 |
0.1300 |
0.0800 |
39,676 |
5 | 16.5400 |
18.0000 |
0.0400 |
4.89% |
-0.0933 |
0.0909 |
-0.1515 |
0.0625 |
-0.0018 |
1.3701 |
| 2026-06-11 13:03:19 |
QQQ11Jun26P714.00 |
0.0600 |
152 |
0.1000 |
152 |
0.1300 |
0.0800 |
39,671 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.89% |
-0.0934 |
0.0911 |
-0.1514 |
0.0626 |
-0.0018 |
1.3703 |
| 2026-06-11 13:03:14 |
QQQ11Jun26P714.00 |
0.0700 |
52 |
0.1000 |
107 |
0.1300 |
0.0800 |
39,671 |
27 | 16.5400 |
18.0000 |
0.0400 |
4.97% |
-0.0969 |
0.0920 |
-0.1583 |
0.0643 |
-0.0019 |
1.3703 |
| 2026-06-11 13:03:09 |
QQQ11Jun26P714.00 |
0.0600 |
154 |
0.0800 |
132 |
0.1300 |
0.0700 |
39,644 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.77% |
-0.0852 |
0.0871 |
-0.1380 |
0.0584 |
-0.0017 |
1.3711 |
| 2026-06-11 13:03:03 |
QQQ11Jun26P714.00 |
0.0600 |
56 |
0.0800 |
151 |
0.1300 |
0.0700 |
39,644 |
0 | 16.5400 |
18.0000 |
0.0400 |
5.02% |
-0.0817 |
0.0802 |
-0.1407 |
0.0566 |
-0.0016 |
1.3711 |
| 2026-06-11 13:02:59 |
QQQ11Jun26P714.00 |
0.0600 |
71 |
0.0700 |
2 |
0.1300 |
0.0700 |
39,644 |
20 | 16.5400 |
18.0000 |
0.0400 |
4.79% |
-0.0798 |
0.0825 |
-0.1320 |
0.0556 |
-0.0016 |
1.3711 |
| 2026-06-11 13:02:55 |
QQQ11Jun26P714.00 |
0.0500 |
207 |
0.0700 |
68 |
0.1300 |
0.0800 |
39,624 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.86% |
-0.0735 |
0.0765 |
-0.1259 |
0.0523 |
-0.0014 |
1.3718 |
| 2026-06-11 13:02:51 |
QQQ11Jun26P714.00 |
0.0500 |
104 |
0.0700 |
68 |
0.1300 |
0.0800 |
39,624 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.75% |
-0.0751 |
0.0795 |
-0.1249 |
0.0531 |
-0.0015 |
1.3718 |
| 2026-06-11 13:02:47 |
QQQ11Jun26P714.00 |
0.0500 |
63 |
0.0700 |
68 |
0.1300 |
0.0800 |
39,624 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.73% |
-0.0754 |
0.0801 |
-0.1247 |
0.0533 |
-0.0015 |
1.3718 |
| 2026-06-11 13:02:43 |
QQQ11Jun26P714.00 |
0.0500 |
63 |
0.0700 |
68 |
0.1300 |
0.0800 |
39,624 |
33 | 16.5400 |
18.0000 |
0.0400 |
4.76% |
-0.0750 |
0.0793 |
-0.1250 |
0.0531 |
-0.0015 |
1.3718 |
| 2026-06-11 13:02:39 |
QQQ11Jun26P714.00 |
0.0500 |
64 |
0.0700 |
61 |
0.1300 |
0.0400 |
39,591 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.70% |
-0.0758 |
0.0809 |
-0.1244 |
0.0535 |
-0.0015 |
1.3729 |
| 2026-06-11 13:02:35 |
QQQ11Jun26P714.00 |
0.0500 |
64 |
0.0700 |
61 |
0.1300 |
0.0400 |
39,591 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.75% |
-0.0751 |
0.0795 |
-0.1249 |
0.0531 |
-0.0015 |
1.3729 |
| 2026-06-11 13:02:31 |
QQQ11Jun26P714.00 |
0.0400 |
131 |
0.0700 |
135 |
0.1300 |
0.0400 |
39,591 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.75% |
-0.0697 |
0.0751 |
-0.1181 |
0.0502 |
-0.0014 |
1.3729 |
| 2026-06-11 13:02:27 |
QQQ11Jun26P714.00 |
0.0400 |
174 |
0.0700 |
135 |
0.1300 |
0.0400 |
39,591 |
3 | 16.5400 |
18.0000 |
0.0400 |
4.67% |
-0.0708 |
0.0774 |
-0.1174 |
0.0508 |
-0.0014 |
1.3729 |
| 2026-06-11 13:02:23 |
QQQ11Jun26P714.00 |
0.0400 |
59 |
0.0600 |
150 |
0.1300 |
0.0700 |
39,588 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.81% |
-0.0636 |
0.0690 |
-0.1114 |
0.0468 |
-0.0013 |
1.3730 |
| 2026-06-11 13:02:19 |
QQQ11Jun26P714.00 |
0.0400 |
59 |
0.0600 |
147 |
0.1300 |
0.0700 |
39,588 |
7 | 16.5400 |
18.0000 |
0.0400 |
4.75% |
-0.0644 |
0.0707 |
-0.1109 |
0.0472 |
-0.0013 |
1.3730 |
| 2026-06-11 13:02:15 |
QQQ11Jun26P714.00 |
0.0400 |
59 |
0.0600 |
107 |
0.1300 |
0.0700 |
39,581 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.86% |
-0.0630 |
0.0679 |
-0.1118 |
0.0464 |
-0.0012 |
1.3732 |
| 2026-06-11 13:02:10 |
QQQ11Jun26P714.00 |
0.0400 |
60 |
0.0700 |
117 |
0.1300 |
0.0700 |
39,581 |
5 | 16.5400 |
18.0000 |
0.0400 |
4.97% |
-0.0672 |
0.0698 |
-0.1202 |
0.0488 |
-0.0013 |
1.3732 |
| 2026-06-11 13:02:06 |
QQQ11Jun26P714.00 |
0.0500 |
36 |
0.0700 |
150 |
0.1300 |
0.0800 |
39,576 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.72% |
-0.0755 |
0.0803 |
-0.1246 |
0.0533 |
-0.0015 |
1.3734 |
| 2026-06-11 13:02:02 |
QQQ11Jun26P714.00 |
0.0600 |
114 |
0.0800 |
68 |
0.1300 |
0.0800 |
39,576 |
1 | 16.5400 |
18.0000 |
0.0400 |
4.73% |
-0.0857 |
0.0882 |
-0.1376 |
0.0587 |
-0.0017 |
1.3734 |
| 2026-06-11 13:01:58 |
QQQ11Jun26P714.00 |
0.0400 |
167 |
0.0700 |
150 |
0.1300 |
0.0400 |
39,575 |
3 | 16.5400 |
18.0000 |
0.0400 |
4.18% |
-0.0777 |
0.0928 |
-0.1126 |
0.0545 |
-0.0015 |
1.3734 |
| 2026-06-11 13:01:55 |
QQQ11Jun26P714.00 |
0.0700 |
1 |
0.0900 |
154 |
0.1300 |
0.0700 |
39,572 |
7 | 16.5400 |
18.0000 |
0.0400 |
5.12% |
-0.0898 |
0.0844 |
-0.1542 |
0.0608 |
-0.0018 |
1.3735 |
| 2026-06-11 13:01:50 |
QQQ11Jun26P714.00 |
0.0700 |
2 |
0.0900 |
110 |
0.1300 |
0.0800 |
39,565 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.67% |
-0.0971 |
0.0981 |
-0.1487 |
0.0644 |
-0.0019 |
1.3737 |
| 2026-06-11 13:01:46 |
QQQ11Jun26P714.00 |
0.0700 |
132 |
0.0800 |
51 |
0.1300 |
0.0800 |
39,565 |
50 | 16.5400 |
18.0000 |
0.0400 |
4.52% |
-0.0945 |
0.0993 |
-0.1411 |
0.0631 |
-0.0019 |
1.3737 |
| 2026-06-11 13:01:42 |
QQQ11Jun26P714.00 |
0.0700 |
42 |
0.1000 |
152 |
0.1300 |
0.1000 |
39,515 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.74% |
-0.1008 |
0.0994 |
-0.1551 |
0.0662 |
-0.0020 |
1.3754 |
| 2026-06-11 13:01:38 |
QQQ11Jun26P714.00 |
0.0700 |
42 |
0.1000 |
145 |
0.1300 |
0.1000 |
39,515 |
0 | 16.5400 |
18.0000 |
0.0400 |
4.65% |
-0.1023 |
0.1023 |
-0.1539 |
0.0669 |
-0.0020 |
1.3754 |
| 2026-06-11 13:01:34 |
QQQ11Jun26P714.00 |
0.0700 |
58 |
0.1000 |
167 |
0.1300 |
0.1000 |
39,515 |
— | 16.5400 |
18.0000 |
0.0400 |
4.61% |
-0.1030 |
0.1037 |
-0.1534 |
0.0672 |
-0.0020 |
1.3754 |