◢
QQQ11Jun26P716.00 – 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 |
QQQ11Jun26P716.00 |
0.0500 |
41 |
0.0700 |
10 |
0.6800 |
0.0500 |
31,843 |
5 | 16.5800 |
21.0000 |
0.0500 |
3.72% |
-0.0921 |
0.1182 |
-0.1139 |
0.0621 |
-0.0018 |
0.9819 |
| 2026-06-11 13:14:53 |
QQQ11Jun26P716.00 |
0.0500 |
168 |
0.0700 |
10 |
0.6800 |
0.0700 |
31,838 |
5 | 16.5800 |
21.0000 |
0.0600 |
3.63% |
-0.0940 |
0.1230 |
-0.1128 |
0.0630 |
-0.0019 |
0.9820 |
| 2026-06-11 13:14:50 |
QQQ11Jun26P716.00 |
0.0500 |
77 |
0.0700 |
10 |
0.6800 |
0.0600 |
31,833 |
0 | 16.5800 |
21.0000 |
0.0600 |
3.55% |
-0.0959 |
0.1277 |
-0.1118 |
0.0639 |
-0.0019 |
0.9822 |
| 2026-06-11 13:14:46 |
QQQ11Jun26P716.00 |
0.0500 |
49 |
0.0700 |
10 |
0.6800 |
0.0600 |
31,833 |
0 | 16.5800 |
21.0000 |
0.0600 |
3.65% |
-0.0937 |
0.1222 |
-0.1130 |
0.0629 |
-0.0018 |
0.9822 |
| 2026-06-11 13:14:42 |
QQQ11Jun26P716.00 |
0.0500 |
32 |
0.0700 |
10 |
0.6800 |
0.0600 |
31,833 |
0 | 16.5800 |
21.0000 |
0.0600 |
3.67% |
-0.0932 |
0.1210 |
-0.1133 |
0.0626 |
-0.0018 |
0.9822 |
| 2026-06-11 13:14:38 |
QQQ11Jun26P716.00 |
0.0500 |
32 |
0.0700 |
11 |
0.6800 |
0.0600 |
31,833 |
3 | 16.5800 |
21.0000 |
0.0600 |
3.82% |
-0.0900 |
0.1131 |
-0.1151 |
0.0610 |
-0.0018 |
0.9822 |
| 2026-06-11 13:14:34 |
QQQ11Jun26P716.00 |
0.0600 |
26 |
0.0800 |
6 |
0.6800 |
0.0700 |
31,830 |
2 | 16.5800 |
21.0000 |
0.0700 |
3.71% |
-0.1050 |
0.1306 |
-0.1249 |
0.0683 |
-0.0021 |
0.9823 |
| 2026-06-11 13:14:30 |
QQQ11Jun26P716.00 |
0.0600 |
19 |
0.0800 |
80 |
0.6800 |
0.0800 |
31,828 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.88% |
-0.1011 |
0.1212 |
-0.1273 |
0.0664 |
-0.0020 |
0.9823 |
| 2026-06-11 13:14:26 |
QQQ11Jun26P716.00 |
0.0700 |
19 |
0.0900 |
81 |
0.6800 |
0.0800 |
31,828 |
1 | 16.5800 |
21.0000 |
0.0700 |
3.78% |
-0.1152 |
0.1367 |
-0.1362 |
0.0730 |
-0.0023 |
0.9823 |
| 2026-06-11 13:14:22 |
QQQ11Jun26P716.00 |
0.0800 |
1 |
0.0900 |
16 |
0.6800 |
0.0800 |
31,827 |
32 | 16.5800 |
21.0000 |
0.0700 |
3.67% |
-0.1242 |
0.1488 |
-0.1390 |
0.0770 |
-0.0024 |
0.9824 |
| 2026-06-11 13:14:18 |
QQQ11Jun26P716.00 |
0.0700 |
32 |
0.0800 |
15 |
0.6800 |
0.0700 |
31,795 |
5 | 16.5800 |
21.0000 |
0.0700 |
3.72% |
-0.1111 |
0.1356 |
-0.1304 |
0.0711 |
-0.0022 |
0.9833 |
| 2026-06-11 13:14:14 |
QQQ11Jun26P716.00 |
0.0600 |
37 |
0.0800 |
15 |
0.6800 |
0.0700 |
31,790 |
20 | 16.5800 |
21.0000 |
0.0700 |
3.74% |
-0.1043 |
0.1289 |
-0.1253 |
0.0680 |
-0.0021 |
0.9834 |
| 2026-06-11 13:14:10 |
QQQ11Jun26P716.00 |
0.0600 |
117 |
0.0900 |
92 |
0.6800 |
0.0700 |
31,770 |
5 | 16.5800 |
21.0000 |
0.0700 |
3.82% |
-0.1086 |
0.1299 |
-0.1318 |
0.0700 |
-0.0021 |
0.9840 |
| 2026-06-11 13:14:06 |
QQQ11Jun26P716.00 |
0.0600 |
36 |
0.0900 |
94 |
0.6800 |
0.0800 |
31,765 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.86% |
-0.1076 |
0.1278 |
-0.1323 |
0.0696 |
-0.0021 |
0.9841 |
| 2026-06-11 13:14:02 |
QQQ11Jun26P716.00 |
0.0700 |
16 |
0.0800 |
1 |
0.6800 |
0.0800 |
31,765 |
1 | 16.5800 |
21.0000 |
0.0700 |
3.86% |
-0.1075 |
0.1274 |
-0.1324 |
0.0695 |
-0.0021 |
0.9841 |
| 2026-06-11 13:13:58 |
QQQ11Jun26P716.00 |
0.0700 |
31 |
0.0900 |
60 |
0.6800 |
0.0800 |
31,764 |
6 | 16.5800 |
21.0000 |
0.0700 |
3.85% |
-0.1136 |
0.1331 |
-0.1371 |
0.0723 |
-0.0022 |
0.9842 |
| 2026-06-11 13:13:54 |
QQQ11Jun26P716.00 |
0.0700 |
38 |
0.0900 |
72 |
0.6800 |
0.0700 |
31,758 |
1 | 16.5800 |
21.0000 |
0.0700 |
3.88% |
-0.1128 |
0.1314 |
-0.1376 |
0.0719 |
-0.0022 |
0.9843 |
| 2026-06-11 13:13:50 |
QQQ11Jun26P716.00 |
0.0700 |
35 |
0.0900 |
5 |
0.6800 |
0.0800 |
31,757 |
200 | 16.5800 |
21.0000 |
0.0700 |
3.85% |
-0.1136 |
0.1331 |
-0.1371 |
0.0723 |
-0.0022 |
0.9844 |
| 2026-06-11 13:13:47 |
QQQ11Jun26P716.00 |
0.0700 |
188 |
0.0900 |
5 |
0.6800 |
0.0800 |
31,557 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.83% |
-0.1140 |
0.1340 |
-0.1369 |
0.0725 |
-0.0022 |
0.9901 |
| 2026-06-11 13:13:43 |
QQQ11Jun26P716.00 |
0.0700 |
61 |
0.0900 |
5 |
0.6800 |
0.0800 |
31,557 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.85% |
-0.1134 |
0.1327 |
-0.1373 |
0.0722 |
-0.0022 |
0.9901 |
| 2026-06-11 13:13:39 |
QQQ11Jun26P716.00 |
0.0700 |
167 |
0.1000 |
99 |
0.6800 |
0.0800 |
31,557 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.94% |
-0.1172 |
0.1329 |
-0.1436 |
0.0739 |
-0.0023 |
0.9901 |
| 2026-06-11 13:13:35 |
QQQ11Jun26P716.00 |
0.0800 |
35 |
0.1000 |
20 |
0.6800 |
0.0800 |
31,557 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.86% |
-0.1247 |
0.1417 |
-0.1469 |
0.0772 |
-0.0025 |
0.9901 |
| 2026-06-11 13:13:31 |
QQQ11Jun26P716.00 |
0.0800 |
37 |
0.1000 |
66 |
0.6800 |
0.0800 |
31,557 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.90% |
-0.1237 |
0.1394 |
-0.1477 |
0.0768 |
-0.0024 |
0.9901 |
| 2026-06-11 13:13:27 |
QQQ11Jun26P716.00 |
0.0800 |
17 |
0.1000 |
88 |
0.6800 |
0.0800 |
31,557 |
30 | 16.5800 |
21.0000 |
0.0700 |
3.92% |
-0.1233 |
0.1385 |
-0.1480 |
0.0766 |
-0.0024 |
0.9901 |
| 2026-06-11 13:13:23 |
QQQ11Jun26P716.00 |
0.0700 |
33 |
0.0800 |
5 |
0.6800 |
0.0700 |
31,527 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.76% |
-0.1101 |
0.1333 |
-0.1309 |
0.0707 |
-0.0022 |
0.9910 |
| 2026-06-11 13:13:19 |
QQQ11Jun26P716.00 |
0.0700 |
159 |
0.0800 |
47 |
0.6800 |
0.0700 |
31,527 |
200 | 16.5800 |
21.0000 |
0.0700 |
3.77% |
-0.1097 |
0.1324 |
-0.1312 |
0.0705 |
-0.0022 |
0.9910 |
| 2026-06-11 13:13:15 |
QQQ11Jun26P716.00 |
0.0700 |
32 |
0.0800 |
5 |
0.6800 |
0.0800 |
31,327 |
10 | 16.5800 |
21.0000 |
0.0700 |
3.89% |
-0.1069 |
0.1261 |
-0.1327 |
0.0692 |
-0.0021 |
0.9968 |
| 2026-06-11 13:13:11 |
QQQ11Jun26P716.00 |
0.0700 |
32 |
0.0800 |
3 |
0.6800 |
0.0800 |
31,317 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.89% |
-0.1069 |
0.1261 |
-0.1327 |
0.0692 |
-0.0021 |
0.9971 |
| 2026-06-11 13:13:07 |
QQQ11Jun26P716.00 |
0.0700 |
30 |
0.0800 |
3 |
0.6800 |
0.0800 |
31,317 |
0 | 16.5800 |
21.0000 |
0.0700 |
3.82% |
-0.1086 |
0.1299 |
-0.1318 |
0.0700 |
-0.0021 |
0.9971 |
| 2026-06-11 13:13:03 |
QQQ11Jun26P716.00 |
0.0700 |
32 |
0.1000 |
95 |
0.6800 |
0.0800 |
31,317 |
2,000 | 16.5800 |
21.0000 |
0.0700 |
3.95% |
-0.1170 |
0.1325 |
-0.1438 |
0.0738 |
-0.0023 |
0.9971 |
| 2026-06-11 13:12:59 |
QQQ11Jun26P716.00 |
0.0800 |
20 |
0.1000 |
72 |
0.6800 |
0.0900 |
29,317 |
28 | 16.5800 |
21.0000 |
0.0700 |
3.93% |
-0.1231 |
0.1381 |
-0.1481 |
0.0765 |
-0.0024 |
1.0595 |
| 2026-06-11 13:12:55 |
QQQ11Jun26P716.00 |
0.0700 |
31 |
0.1000 |
25 |
0.6800 |
0.1000 |
29,289 |
0 | 16.5800 |
21.0000 |
0.0900 |
3.82% |
-0.1202 |
0.1395 |
-0.1417 |
0.0752 |
-0.0024 |
1.0604 |
| 2026-06-11 13:12:52 |
QQQ11Jun26P716.00 |
0.0900 |
20 |
0.1100 |
10 |
0.6800 |
0.1000 |
29,289 |
1 | 16.5800 |
21.0000 |
0.0900 |
3.97% |
-0.1330 |
0.1440 |
-0.1581 |
0.0807 |
-0.0026 |
1.0604 |
| 2026-06-11 13:12:48 |
QQQ11Jun26P716.00 |
0.0900 |
148 |
0.1100 |
10 |
0.6800 |
0.0900 |
29,288 |
3 | 16.5800 |
21.0000 |
0.0900 |
3.93% |
-0.1341 |
0.1464 |
-0.1574 |
0.0812 |
-0.0026 |
1.0605 |
| 2026-06-11 13:12:44 |
QQQ11Jun26P716.00 |
0.0900 |
20 |
0.1100 |
3 |
0.6800 |
0.1000 |
29,285 |
10 | 16.5800 |
21.0000 |
0.0900 |
3.98% |
-0.1328 |
0.1435 |
-0.1583 |
0.0806 |
-0.0026 |
1.0606 |
| 2026-06-11 13:12:40 |
QQQ11Jun26P716.00 |
0.0900 |
30 |
0.1200 |
65 |
0.6800 |
0.1000 |
29,275 |
56 | 16.5800 |
21.0000 |
0.0900 |
3.83% |
-0.1427 |
0.1569 |
-0.1596 |
0.0847 |
-0.0028 |
1.0609 |
| 2026-06-11 13:12:36 |
QQQ11Jun26P716.00 |
0.0900 |
46 |
0.1200 |
52 |
0.6800 |
0.1200 |
29,219 |
1 | 16.5800 |
21.0000 |
0.0900 |
3.78% |
-0.1443 |
0.1602 |
-0.1586 |
0.0853 |
-0.0028 |
1.0627 |
| 2026-06-11 13:12:32 |
QQQ11Jun26P716.00 |
0.1000 |
30 |
0.1200 |
39 |
0.6800 |
0.1000 |
29,218 |
8 | 16.5800 |
21.0000 |
0.0900 |
3.88% |
-0.1467 |
0.1578 |
-0.1647 |
0.0863 |
-0.0029 |
1.0628 |
| 2026-06-11 13:12:28 |
QQQ11Jun26P716.00 |
0.1000 |
104 |
0.1300 |
100 |
0.6800 |
0.1000 |
29,210 |
123 | 16.5800 |
21.0000 |
0.0900 |
3.69% |
-0.1582 |
0.1742 |
-0.1648 |
0.0907 |
-0.0031 |
1.0630 |
| 2026-06-11 13:12:24 |
QQQ11Jun26P716.00 |
0.1000 |
74 |
0.1300 |
99 |
0.6800 |
0.1100 |
29,087 |
1 | 16.5800 |
21.0000 |
0.0900 |
3.72% |
-0.1573 |
0.1723 |
-0.1653 |
0.0903 |
-0.0031 |
1.0671 |
| 2026-06-11 13:12:20 |
QQQ11Jun26P716.00 |
0.0900 |
141 |
0.1300 |
104 |
0.6800 |
0.0900 |
29,086 |
0 | 16.5800 |
21.0000 |
0.0900 |
3.63% |
-0.1548 |
0.1747 |
-0.1596 |
0.0894 |
-0.0030 |
1.0671 |
| 2026-06-11 13:12:16 |
QQQ11Jun26P716.00 |
0.0900 |
615 |
0.1300 |
103 |
0.6800 |
0.0900 |
29,086 |
1 | 16.5800 |
21.0000 |
0.0900 |
3.63% |
-0.1548 |
0.1747 |
-0.1596 |
0.0894 |
-0.0030 |
1.0671 |
| 2026-06-11 13:12:12 |
QQQ11Jun26P716.00 |
0.0900 |
78 |
0.1300 |
103 |
0.6800 |
0.1200 |
29,085 |
0 | 16.5800 |
21.0000 |
0.1000 |
3.69% |
-0.1527 |
0.1704 |
-0.1608 |
0.0886 |
-0.0030 |
1.0672 |
| 2026-06-11 13:12:08 |
QQQ11Jun26P716.00 |
0.0900 |
78 |
0.1300 |
94 |
0.6800 |
0.1200 |
29,085 |
5 | 16.5800 |
21.0000 |
0.1000 |
3.73% |
-0.1513 |
0.1673 |
-0.1617 |
0.0881 |
-0.0030 |
1.0672 |
| 2026-06-11 13:12:04 |
QQQ11Jun26P716.00 |
0.1200 |
1 |
0.1300 |
10 |
0.6800 |
0.1200 |
29,080 |
2 | 16.5800 |
21.0000 |
0.1100 |
3.78% |
-0.1656 |
0.1753 |
-0.1739 |
0.0934 |
-0.0033 |
1.0673 |
| 2026-06-11 13:12:01 |
QQQ11Jun26P716.00 |
0.1000 |
29 |
0.1300 |
94 |
0.6800 |
0.1200 |
29,078 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.68% |
-0.1585 |
0.1748 |
-0.1646 |
0.0908 |
-0.0031 |
1.0674 |
| 2026-06-11 13:11:57 |
QQQ11Jun26P716.00 |
0.1000 |
29 |
0.1300 |
94 |
0.6800 |
0.1200 |
29,078 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.72% |
-0.1573 |
0.1723 |
-0.1653 |
0.0903 |
-0.0031 |
1.0674 |
| 2026-06-11 13:11:53 |
QQQ11Jun26P716.00 |
0.1100 |
93 |
0.1500 |
78 |
0.6800 |
0.1200 |
29,078 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.72% |
-0.1732 |
0.1835 |
-0.1758 |
0.0961 |
-0.0034 |
1.0674 |
| 2026-06-11 13:11:49 |
QQQ11Jun26P716.00 |
0.1200 |
1 |
0.1500 |
78 |
0.6800 |
0.1200 |
29,078 |
3 | 16.5800 |
21.0000 |
0.1100 |
3.66% |
-0.1807 |
0.1914 |
-0.1777 |
0.0987 |
-0.0036 |
1.0674 |
| 2026-06-11 13:11:45 |
QQQ11Jun26P716.00 |
0.1300 |
5 |
0.1500 |
86 |
0.6800 |
0.1300 |
29,075 |
5 | 16.5800 |
21.0000 |
0.1100 |
3.79% |
-0.1808 |
0.1848 |
-0.1843 |
0.0988 |
-0.0036 |
1.0675 |
| 2026-06-11 13:11:41 |
QQQ11Jun26P716.00 |
0.1000 |
37 |
0.1500 |
95 |
0.6800 |
0.1200 |
29,070 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.62% |
-0.1715 |
0.1872 |
-0.1701 |
0.0955 |
-0.0034 |
1.0676 |
| 2026-06-11 13:11:38 |
QQQ11Jun26P716.00 |
0.1000 |
31 |
0.1500 |
95 |
0.6800 |
0.1200 |
29,070 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.65% |
-0.1704 |
0.1851 |
-0.1707 |
0.0952 |
-0.0034 |
1.0676 |
| 2026-06-11 13:11:34 |
QQQ11Jun26P716.00 |
0.1000 |
72 |
0.1500 |
95 |
0.6800 |
0.1200 |
29,070 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.57% |
-0.1735 |
0.1915 |
-0.1687 |
0.0963 |
-0.0034 |
1.0676 |
| 2026-06-11 13:11:30 |
QQQ11Jun26P716.00 |
0.1000 |
50 |
0.1500 |
101 |
0.6800 |
0.1200 |
29,070 |
7 | 16.5800 |
21.0000 |
0.1100 |
3.71% |
-0.1682 |
0.1804 |
-0.1722 |
0.0943 |
-0.0033 |
1.0676 |
| 2026-06-11 13:11:26 |
QQQ11Jun26P716.00 |
0.1200 |
96 |
0.1800 |
109 |
0.6800 |
0.1600 |
29,063 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.78% |
-0.1914 |
0.1920 |
-0.1903 |
0.1023 |
-0.0038 |
1.0679 |
| 2026-06-11 13:11:22 |
QQQ11Jun26P716.00 |
0.1300 |
98 |
0.1800 |
85 |
0.6800 |
0.1600 |
29,063 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.64% |
-0.2023 |
0.2063 |
-0.1892 |
0.1058 |
-0.0040 |
1.0679 |
| 2026-06-11 13:11:18 |
QQQ11Jun26P716.00 |
0.1300 |
112 |
0.1800 |
60 |
0.6800 |
0.1600 |
29,063 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.42% |
-0.2125 |
0.2262 |
-0.1826 |
0.1089 |
-0.0042 |
1.0679 |
| 2026-06-11 13:11:14 |
QQQ11Jun26P716.00 |
0.1300 |
71 |
0.1800 |
94 |
0.6800 |
0.1600 |
29,063 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.48% |
-0.2097 |
0.2207 |
-0.1844 |
0.1081 |
-0.0041 |
1.0679 |
| 2026-06-11 13:11:10 |
QQQ11Jun26P716.00 |
0.1300 |
71 |
0.1800 |
90 |
0.6800 |
0.1600 |
29,063 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.60% |
-0.2040 |
0.2095 |
-0.1881 |
0.1063 |
-0.0040 |
1.0679 |
| 2026-06-11 13:11:06 |
QQQ11Jun26P716.00 |
0.1300 |
71 |
0.1800 |
90 |
0.6800 |
0.1600 |
29,063 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.63% |
-0.2027 |
0.2071 |
-0.1889 |
0.1059 |
-0.0040 |
1.0679 |
| 2026-06-11 13:11:02 |
QQQ11Jun26P716.00 |
0.1400 |
20 |
0.1800 |
90 |
0.6800 |
0.1600 |
29,063 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.72% |
-0.2041 |
0.2031 |
-0.1942 |
0.1064 |
-0.0040 |
1.0679 |
| 2026-06-11 13:10:58 |
QQQ11Jun26P716.00 |
0.1400 |
28 |
0.1700 |
40 |
0.6800 |
0.1600 |
29,063 |
27 | 16.5800 |
21.0000 |
0.1100 |
3.49% |
-0.2093 |
0.2198 |
-0.1847 |
0.1079 |
-0.0041 |
1.0679 |
| 2026-06-11 13:10:54 |
QQQ11Jun26P716.00 |
0.1500 |
65 |
0.2000 |
90 |
0.6800 |
0.1500 |
29,036 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.47% |
-0.2308 |
0.2337 |
-0.1942 |
0.1142 |
-0.0045 |
1.0687 |
| 2026-06-11 13:10:50 |
QQQ11Jun26P716.00 |
0.1400 |
87 |
0.2000 |
97 |
0.6800 |
0.1500 |
29,036 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.46% |
-0.2264 |
0.2321 |
-0.1913 |
0.1129 |
-0.0045 |
1.0687 |
| 2026-06-11 13:10:46 |
QQQ11Jun26P716.00 |
0.1400 |
87 |
0.1900 |
71 |
0.6800 |
0.1500 |
29,036 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.56% |
-0.2162 |
0.2194 |
-0.1922 |
0.1100 |
-0.0043 |
1.0687 |
| 2026-06-11 13:10:42 |
QQQ11Jun26P716.00 |
0.1400 |
97 |
0.2000 |
89 |
0.6800 |
0.1500 |
29,036 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.46% |
-0.2264 |
0.2321 |
-0.1913 |
0.1129 |
-0.0045 |
1.0687 |
| 2026-06-11 13:10:38 |
QQQ11Jun26P716.00 |
0.1400 |
49 |
0.1800 |
44 |
0.6800 |
0.1500 |
29,036 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.49% |
-0.2142 |
0.2223 |
-0.1875 |
0.1094 |
-0.0042 |
1.0687 |
| 2026-06-11 13:10:34 |
QQQ11Jun26P716.00 |
0.1400 |
94 |
0.1800 |
86 |
0.6800 |
0.1500 |
29,036 |
26 | 16.5800 |
21.0000 |
0.1100 |
3.62% |
-0.2083 |
0.2111 |
-0.1914 |
0.1077 |
-0.0041 |
1.0687 |
| 2026-06-11 13:10:30 |
QQQ11Jun26P716.00 |
0.1500 |
83 |
0.1800 |
25 |
0.6800 |
0.1800 |
29,010 |
1 | 16.5800 |
21.0000 |
0.1100 |
3.76% |
-0.2070 |
0.2023 |
-0.1984 |
0.1073 |
-0.0041 |
1.0695 |
| 2026-06-11 13:10:26 |
QQQ11Jun26P716.00 |
0.1500 |
75 |
0.2000 |
74 |
0.6800 |
0.1400 |
29,009 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.58% |
-0.2253 |
0.2234 |
-0.1978 |
0.1126 |
-0.0044 |
1.0695 |
| 2026-06-11 13:10:22 |
QQQ11Jun26P716.00 |
0.1500 |
115 |
0.1900 |
20 |
0.6800 |
0.1400 |
29,009 |
15 | 16.5800 |
21.0000 |
0.1100 |
3.53% |
-0.2229 |
0.2255 |
-0.1936 |
0.1120 |
-0.0044 |
1.0695 |
| 2026-06-11 13:10:18 |
QQQ11Jun26P716.00 |
0.1400 |
56 |
0.1900 |
29 |
0.6800 |
0.1500 |
28,994 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.62% |
-0.2135 |
0.2143 |
-0.1940 |
0.1092 |
-0.0042 |
1.0700 |
| 2026-06-11 13:10:14 |
QQQ11Jun26P716.00 |
0.1400 |
85 |
0.1900 |
67 |
0.6800 |
0.1500 |
28,994 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.63% |
-0.2130 |
0.2134 |
-0.1943 |
0.1091 |
-0.0042 |
1.0700 |
| 2026-06-11 13:10:10 |
QQQ11Jun26P716.00 |
0.1400 |
75 |
0.1900 |
96 |
0.6800 |
0.1500 |
28,994 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.66% |
-0.2117 |
0.2110 |
-0.1952 |
0.1087 |
-0.0042 |
1.0700 |
| 2026-06-11 13:10:06 |
QQQ11Jun26P716.00 |
0.1400 |
85 |
0.1900 |
83 |
0.6800 |
0.1500 |
28,994 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.65% |
-0.2121 |
0.2118 |
-0.1949 |
0.1088 |
-0.0042 |
1.0700 |
| 2026-06-11 13:10:02 |
QQQ11Jun26P716.00 |
0.1400 |
85 |
0.1700 |
30 |
0.6800 |
0.1500 |
28,994 |
125 | 16.5800 |
21.0000 |
0.1100 |
3.71% |
-0.1994 |
0.2008 |
-0.1911 |
0.1049 |
-0.0039 |
1.0700 |
| 2026-06-11 13:09:58 |
QQQ11Jun26P716.00 |
0.1100 |
83 |
0.1500 |
100 |
0.6800 |
0.1400 |
28,869 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.67% |
-0.1749 |
0.1869 |
-0.1747 |
0.0967 |
-0.0034 |
1.0740 |
| 2026-06-11 13:09:54 |
QQQ11Jun26P716.00 |
0.1100 |
211 |
0.1500 |
103 |
0.6800 |
0.1400 |
28,869 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.71% |
-0.1735 |
0.1841 |
-0.1756 |
0.0963 |
-0.0034 |
1.0740 |
| 2026-06-11 13:09:50 |
QQQ11Jun26P716.00 |
0.1100 |
29 |
0.1500 |
103 |
0.6800 |
0.1400 |
28,869 |
5 | 16.5800 |
21.0000 |
0.1100 |
3.80% |
-0.1703 |
0.1776 |
-0.1778 |
0.0951 |
-0.0034 |
1.0740 |
| 2026-06-11 13:09:46 |
QQQ11Jun26P716.00 |
0.1100 |
62 |
0.1500 |
103 |
0.6800 |
0.1700 |
28,864 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.70% |
-0.1739 |
0.1848 |
-0.1754 |
0.0964 |
-0.0034 |
1.0742 |
| 2026-06-11 13:09:42 |
QQQ11Jun26P716.00 |
0.1200 |
41 |
0.1700 |
57 |
0.6800 |
0.1700 |
28,864 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.94% |
-0.1805 |
0.1779 |
-0.1912 |
0.0987 |
-0.0036 |
1.0742 |
| 2026-06-11 13:09:38 |
QQQ11Jun26P716.00 |
0.1200 |
41 |
0.1700 |
42 |
0.6800 |
0.1700 |
28,864 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.85% |
-0.1836 |
0.1837 |
-0.1890 |
0.0997 |
-0.0036 |
1.0742 |
| 2026-06-11 13:09:34 |
QQQ11Jun26P716.00 |
0.1200 |
71 |
0.1700 |
29 |
0.6800 |
0.1700 |
28,864 |
1 | 16.5800 |
21.0000 |
0.1100 |
3.78% |
-0.1864 |
0.1891 |
-0.1871 |
0.1007 |
-0.0037 |
1.0742 |
| 2026-06-11 13:09:30 |
QQQ11Jun26P716.00 |
0.1200 |
74 |
0.1600 |
80 |
0.6800 |
0.1300 |
28,863 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.80% |
-0.1804 |
0.1841 |
-0.1845 |
0.0987 |
-0.0036 |
1.0742 |
| 2026-06-11 13:09:27 |
QQQ11Jun26P716.00 |
0.1200 |
74 |
0.1600 |
31 |
0.6800 |
0.1300 |
28,863 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.71% |
-0.1840 |
0.1910 |
-0.1822 |
0.0999 |
-0.0036 |
1.0742 |
| 2026-06-11 13:09:23 |
QQQ11Jun26P716.00 |
0.1200 |
41 |
0.1500 |
35 |
0.6800 |
0.1300 |
28,863 |
1 | 16.5800 |
21.0000 |
0.1100 |
3.85% |
-0.1735 |
0.1773 |
-0.1824 |
0.0963 |
-0.0034 |
1.0742 |
| 2026-06-11 13:09:19 |
QQQ11Jun26P716.00 |
0.1100 |
68 |
0.1400 |
1 |
0.6800 |
0.1200 |
28,862 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.82% |
-0.1644 |
0.1728 |
-0.1747 |
0.0930 |
-0.0032 |
1.0742 |
| 2026-06-11 13:09:15 |
QQQ11Jun26P716.00 |
0.1100 |
63 |
0.1400 |
20 |
0.6800 |
0.1200 |
28,862 |
1 | 16.5800 |
21.0000 |
0.1100 |
3.89% |
-0.1620 |
0.1680 |
-0.1763 |
0.0921 |
-0.0032 |
1.0742 |
| 2026-06-11 13:09:11 |
QQQ11Jun26P716.00 |
0.1200 |
10 |
0.1400 |
78 |
0.6800 |
0.1300 |
28,861 |
1 | 16.5800 |
21.0000 |
0.1100 |
3.99% |
-0.1636 |
0.1646 |
-0.1824 |
0.0927 |
-0.0032 |
1.0743 |
| 2026-06-11 13:09:07 |
QQQ11Jun26P716.00 |
0.1200 |
87 |
0.1500 |
36 |
0.6800 |
0.1300 |
28,860 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.90% |
-0.1716 |
0.1736 |
-0.1838 |
0.0956 |
-0.0034 |
1.0743 |
| 2026-06-11 13:09:02 |
QQQ11Jun26P716.00 |
0.1100 |
81 |
0.1500 |
28 |
0.6800 |
0.1300 |
28,860 |
1 | 16.5800 |
21.0000 |
0.1100 |
3.89% |
-0.1671 |
0.1715 |
-0.1799 |
0.0940 |
-0.0033 |
1.0743 |
| 2026-06-11 13:08:58 |
QQQ11Jun26P716.00 |
0.1100 |
85 |
0.1300 |
1 |
0.6800 |
0.1100 |
28,859 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.91% |
-0.1562 |
0.1630 |
-0.1734 |
0.0899 |
-0.0031 |
1.0743 |
| 2026-06-11 13:08:55 |
QQQ11Jun26P716.00 |
0.1100 |
5 |
0.1300 |
30 |
0.6800 |
0.1100 |
28,859 |
21 | 16.5800 |
21.0000 |
0.1100 |
4.05% |
-0.1518 |
0.1545 |
-0.1763 |
0.0883 |
-0.0030 |
1.0743 |
| 2026-06-11 13:08:51 |
QQQ11Jun26P716.00 |
0.1100 |
5 |
0.1300 |
79 |
0.6800 |
0.1100 |
28,838 |
20 | 16.5800 |
21.0000 |
0.1100 |
4.09% |
-0.1508 |
0.1525 |
-0.1770 |
0.0879 |
-0.0030 |
1.0750 |
| 2026-06-11 13:08:47 |
QQQ11Jun26P716.00 |
0.1100 |
35 |
0.1300 |
1 |
0.6800 |
0.1100 |
28,818 |
0 | 16.5800 |
21.0000 |
0.1100 |
3.95% |
-0.1551 |
0.1608 |
-0.1741 |
0.0895 |
-0.0031 |
1.0757 |
| 2026-06-11 13:08:43 |
QQQ11Jun26P716.00 |
0.1100 |
30 |
0.1300 |
1 |
0.6800 |
0.1100 |
28,818 |
60 | 16.5800 |
21.0000 |
0.1100 |
3.94% |
-0.1553 |
0.1613 |
-0.1739 |
0.0896 |
-0.0031 |
1.0757 |
| 2026-06-11 13:08:39 |
QQQ11Jun26P716.00 |
0.1100 |
29 |
0.1500 |
75 |
0.6800 |
0.1400 |
28,758 |
0 | 16.5800 |
21.0000 |
0.1200 |
4.07% |
-0.1610 |
0.1597 |
-0.1842 |
0.0918 |
-0.0032 |
1.0777 |
| 2026-06-11 13:08:35 |
QQQ11Jun26P716.00 |
0.1100 |
64 |
0.1500 |
36 |
0.6800 |
0.1400 |
28,758 |
0 | 16.5800 |
21.0000 |
0.1200 |
3.90% |
-0.1668 |
0.1709 |
-0.1801 |
0.0939 |
-0.0033 |
1.0777 |
| 2026-06-11 13:08:31 |
QQQ11Jun26P716.00 |
0.1100 |
77 |
0.1500 |
35 |
0.6800 |
0.1400 |
28,758 |
0 | 16.5800 |
21.0000 |
0.1200 |
3.94% |
-0.1653 |
0.1679 |
-0.1811 |
0.0933 |
-0.0033 |
1.0777 |
| 2026-06-11 13:08:27 |
QQQ11Jun26P716.00 |
0.1100 |
29 |
0.1500 |
63 |
0.6800 |
0.1400 |
28,758 |
0 | 16.5800 |
21.0000 |
0.1200 |
4.10% |
-0.1601 |
0.1581 |
-0.1846 |
0.0914 |
-0.0032 |
1.0777 |
| 2026-06-11 13:08:23 |
QQQ11Jun26P716.00 |
0.1400 |
1 |
0.1600 |
78 |
0.6800 |
0.1400 |
28,758 |
31 | 16.5800 |
21.0000 |
0.1200 |
4.14% |
-0.1781 |
0.1676 |
-0.1996 |
0.0979 |
-0.0035 |
1.0777 |
| 2026-06-11 13:08:19 |
QQQ11Jun26P716.00 |
0.1200 |
46 |
0.1600 |
101 |
0.6800 |
0.1200 |
28,727 |
0 | 16.5800 |
21.0000 |
0.1200 |
4.02% |
-0.1726 |
0.1693 |
-0.1900 |
0.0960 |
-0.0034 |
1.0787 |
| 2026-06-11 13:08:15 |
QQQ11Jun26P716.00 |
0.1200 |
52 |
0.1600 |
96 |
0.6800 |
0.1200 |
28,727 |
1 | 16.5800 |
21.0000 |
0.1200 |
4.01% |
-0.1729 |
0.1699 |
-0.1897 |
0.0961 |
-0.0034 |
1.0787 |
| 2026-06-11 13:08:11 |
QQQ11Jun26P716.00 |
0.1200 |
28 |
0.1600 |
120 |
0.6800 |
0.1300 |
28,726 |
9 | 16.5800 |
21.0000 |
0.1300 |
4.09% |
-0.1702 |
0.1648 |
-0.1917 |
0.0951 |
-0.0033 |
1.0788 |
| 2026-06-11 13:08:07 |
QQQ11Jun26P716.00 |
0.1400 |
20 |
0.1800 |
76 |
0.6800 |
0.1400 |
28,717 |
2 | 16.5800 |
21.0000 |
0.1400 |
4.09% |
-0.1891 |
0.1760 |
-0.2048 |
0.1016 |
-0.0037 |
1.0791 |
| 2026-06-11 13:08:03 |
QQQ11Jun26P716.00 |
0.1400 |
31 |
0.1900 |
57 |
0.6800 |
0.1400 |
28,715 |
0 | 16.5800 |
21.0000 |
0.1400 |
3.95% |
-0.1995 |
0.1887 |
-0.2037 |
0.1049 |
-0.0039 |
1.0791 |
| 2026-06-11 13:07:59 |
QQQ11Jun26P716.00 |
0.1400 |
52 |
0.1900 |
57 |
0.6800 |
0.1400 |
28,715 |
11 | 16.5800 |
21.0000 |
0.1400 |
4.01% |
-0.1969 |
0.1841 |
-0.2055 |
0.1041 |
-0.0039 |
1.0791 |
| 2026-06-11 13:07:54 |
QQQ11Jun26P716.00 |
0.1800 |
75 |
0.2200 |
8 |
0.6800 |
0.2200 |
28,704 |
3 | 16.5800 |
21.0000 |
0.1600 |
3.87% |
-0.2351 |
0.2116 |
-0.2192 |
0.1154 |
-0.0046 |
1.0795 |
| 2026-06-11 13:07:49 |
QQQ11Jun26P716.00 |
0.1600 |
57 |
0.2000 |
36 |
0.6800 |
0.1800 |
28,701 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.76% |
-0.2214 |
0.2104 |
-0.2062 |
0.1116 |
-0.0044 |
1.0796 |
| 2026-06-11 13:07:45 |
QQQ11Jun26P716.00 |
0.1600 |
28 |
0.2000 |
73 |
0.6800 |
0.1800 |
28,701 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.82% |
-0.2188 |
0.2057 |
-0.2081 |
0.1108 |
-0.0043 |
1.0796 |
| 2026-06-11 13:07:41 |
QQQ11Jun26P716.00 |
0.1600 |
51 |
0.2000 |
54 |
0.6800 |
0.1800 |
28,701 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.75% |
-0.2219 |
0.2112 |
-0.2059 |
0.1117 |
-0.0044 |
1.0796 |
| 2026-06-11 13:07:37 |
QQQ11Jun26P716.00 |
0.1600 |
60 |
0.2000 |
34 |
0.6800 |
0.1800 |
28,701 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.82% |
-0.2188 |
0.2057 |
-0.2081 |
0.1108 |
-0.0043 |
1.0796 |
| 2026-06-11 13:07:33 |
QQQ11Jun26P716.00 |
0.1700 |
34 |
0.2200 |
75 |
0.6800 |
0.1800 |
28,701 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.87% |
-0.2307 |
0.2096 |
-0.2168 |
0.1142 |
-0.0045 |
1.0796 |
| 2026-06-11 13:07:29 |
QQQ11Jun26P716.00 |
0.1700 |
61 |
0.2300 |
52 |
0.6800 |
0.1800 |
28,701 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.71% |
-0.2431 |
0.2250 |
-0.2136 |
0.1175 |
-0.0048 |
1.0796 |
| 2026-06-11 13:07:25 |
QQQ11Jun26P716.00 |
0.1700 |
61 |
0.2200 |
58 |
0.6800 |
0.1800 |
28,701 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.77% |
-0.2354 |
0.2177 |
-0.2134 |
0.1154 |
-0.0046 |
1.0796 |
| 2026-06-11 13:07:20 |
QQQ11Jun26P716.00 |
0.1700 |
61 |
0.2100 |
20 |
0.6800 |
0.1800 |
28,701 |
2 | 16.5800 |
21.0000 |
0.1600 |
3.80% |
-0.2290 |
0.2123 |
-0.2123 |
0.1137 |
-0.0045 |
1.0796 |
| 2026-06-11 13:07:16 |
QQQ11Jun26P716.00 |
0.1500 |
28 |
0.1800 |
1 |
0.6800 |
0.1800 |
28,699 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.75% |
-0.2074 |
0.2030 |
-0.1981 |
0.1074 |
-0.0041 |
1.0796 |
| 2026-06-11 13:07:12 |
QQQ11Jun26P716.00 |
0.1600 |
57 |
0.2000 |
1 |
0.6800 |
0.1800 |
28,699 |
100 | 16.5800 |
21.0000 |
0.1600 |
3.78% |
-0.2205 |
0.2088 |
-0.2068 |
0.1113 |
-0.0043 |
1.0796 |
| 2026-06-11 13:07:08 |
QQQ11Jun26P716.00 |
0.1600 |
20 |
0.2000 |
56 |
0.6800 |
0.1800 |
28,599 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.91% |
-0.2149 |
0.1990 |
-0.2109 |
0.1097 |
-0.0042 |
1.0828 |
| 2026-06-11 13:07:04 |
QQQ11Jun26P716.00 |
0.1600 |
27 |
0.2000 |
64 |
0.6800 |
0.1800 |
28,599 |
4 | 16.5800 |
21.0000 |
0.1600 |
3.96% |
-0.2129 |
0.1954 |
-0.2124 |
0.1090 |
-0.0042 |
1.0828 |
| 2026-06-11 13:06:59 |
QQQ11Jun26P716.00 |
0.1800 |
27 |
0.2200 |
59 |
0.6800 |
0.2300 |
28,595 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.92% |
-0.2327 |
0.2077 |
-0.2210 |
0.1147 |
-0.0046 |
1.0829 |
| 2026-06-11 13:06:55 |
QQQ11Jun26P716.00 |
0.1800 |
44 |
0.2200 |
1 |
0.6800 |
0.2300 |
28,595 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.79% |
-0.2390 |
0.2182 |
-0.2164 |
0.1164 |
-0.0047 |
1.0829 |
| 2026-06-11 13:06:51 |
QQQ11Jun26P716.00 |
0.1800 |
27 |
0.2300 |
113 |
0.6800 |
0.2300 |
28,595 |
10 | 16.5800 |
21.0000 |
0.1600 |
3.81% |
-0.2425 |
0.2186 |
-0.2195 |
0.1173 |
-0.0048 |
1.0829 |
| 2026-06-11 13:06:47 |
QQQ11Jun26P716.00 |
0.1900 |
26 |
0.2300 |
58 |
0.6800 |
0.2300 |
28,585 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.91% |
-0.2424 |
0.2133 |
-0.2250 |
0.1173 |
-0.0048 |
1.0832 |
| 2026-06-11 13:06:43 |
QQQ11Jun26P716.00 |
0.2100 |
23 |
0.2500 |
1 |
0.6800 |
0.2300 |
28,585 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.79% |
-0.2651 |
0.2301 |
-0.2288 |
0.1229 |
-0.0052 |
1.0832 |
| 2026-06-11 13:06:39 |
QQQ11Jun26P716.00 |
0.2100 |
20 |
0.2500 |
52 |
0.6800 |
0.2300 |
28,585 |
4 | 16.5800 |
21.0000 |
0.1600 |
3.76% |
-0.2669 |
0.2328 |
-0.2276 |
0.1233 |
-0.0052 |
1.0832 |
| 2026-06-11 13:06:35 |
QQQ11Jun26P716.00 |
0.2000 |
43 |
0.2300 |
4 |
0.6800 |
0.2500 |
28,581 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.66% |
-0.2589 |
0.2356 |
-0.2179 |
0.1214 |
-0.0051 |
1.0833 |
| 2026-06-11 13:06:31 |
QQQ11Jun26P716.00 |
0.2000 |
28 |
0.2500 |
40 |
0.6800 |
0.2500 |
28,581 |
15 | 16.5800 |
21.0000 |
0.1600 |
3.87% |
-0.2568 |
0.2219 |
-0.2298 |
0.1209 |
-0.0051 |
1.0833 |
| 2026-06-11 13:06:26 |
QQQ11Jun26P716.00 |
0.2100 |
56 |
0.2500 |
1 |
0.6800 |
0.2400 |
28,566 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.72% |
-0.2692 |
0.2366 |
-0.2259 |
0.1239 |
-0.0053 |
1.0838 |
| 2026-06-11 13:06:22 |
QQQ11Jun26P716.00 |
0.2000 |
55 |
0.2500 |
1 |
0.6800 |
0.2400 |
28,566 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.73% |
-0.2640 |
0.2334 |
-0.2245 |
0.1227 |
-0.0052 |
1.0838 |
| 2026-06-11 13:06:18 |
QQQ11Jun26P716.00 |
0.1800 |
75 |
0.2400 |
20 |
0.6800 |
0.2400 |
28,566 |
44 | 16.5800 |
21.0000 |
0.1600 |
3.76% |
-0.2496 |
0.2250 |
-0.2198 |
0.1191 |
-0.0049 |
1.0838 |
| 2026-06-11 13:06:13 |
QQQ11Jun26P716.00 |
0.1600 |
67 |
0.2100 |
24 |
0.6800 |
0.1900 |
28,522 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.81% |
-0.2241 |
0.2094 |
-0.2101 |
0.1123 |
-0.0044 |
1.0851 |
| 2026-06-11 13:06:08 |
QQQ11Jun26P716.00 |
0.1600 |
24 |
0.1900 |
179 |
0.6800 |
0.1900 |
28,522 |
1,000 | 16.5800 |
21.0000 |
0.1600 |
3.88% |
-0.2118 |
0.1991 |
-0.2071 |
0.1087 |
-0.0042 |
1.0851 |
| 2026-06-11 13:06:04 |
QQQ11Jun26P716.00 |
0.1600 |
333 |
0.2100 |
39 |
0.6800 |
0.1600 |
27,522 |
10 | 16.5800 |
21.0000 |
0.1600 |
4.02% |
-0.2151 |
0.1939 |
-0.2167 |
0.1097 |
-0.0042 |
1.1176 |
| 2026-06-11 13:06:00 |
QQQ11Jun26P716.00 |
0.1700 |
1 |
0.2100 |
68 |
0.6800 |
0.1700 |
27,512 |
1 | 16.5800 |
21.0000 |
0.1600 |
4.15% |
-0.2141 |
0.1871 |
-0.2234 |
0.1094 |
-0.0042 |
1.1180 |
| 2026-06-11 13:05:56 |
QQQ11Jun26P716.00 |
0.1600 |
47 |
0.2100 |
20 |
0.6800 |
0.1800 |
27,511 |
2 | 16.5800 |
21.0000 |
0.1600 |
3.69% |
-0.2298 |
0.2192 |
-0.2062 |
0.1139 |
-0.0045 |
1.1180 |
| 2026-06-11 13:05:52 |
QQQ11Jun26P716.00 |
0.1600 |
48 |
0.1800 |
1 |
0.6800 |
0.1800 |
27,509 |
20 | 16.5800 |
21.0000 |
0.1600 |
3.77% |
-0.2115 |
0.2045 |
-0.2013 |
0.1086 |
-0.0042 |
1.1181 |
| 2026-06-11 13:05:48 |
QQQ11Jun26P716.00 |
0.1600 |
34 |
0.1900 |
1 |
0.6800 |
0.1600 |
27,489 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.90% |
-0.2106 |
0.1969 |
-0.2080 |
0.1084 |
-0.0041 |
1.1188 |
| 2026-06-11 13:05:44 |
QQQ11Jun26P716.00 |
0.1600 |
27 |
0.1900 |
20 |
0.6800 |
0.1600 |
27,489 |
0 | 16.5800 |
21.0000 |
0.1600 |
3.94% |
-0.2089 |
0.1941 |
-0.2092 |
0.1079 |
-0.0041 |
1.1188 |
| 2026-06-11 13:05:40 |
QQQ11Jun26P716.00 |
0.1600 |
59 |
0.1900 |
1 |
0.6800 |
0.1600 |
27,489 |
10 | 16.5800 |
21.0000 |
0.1600 |
3.84% |
-0.2135 |
0.2021 |
-0.2059 |
0.1092 |
-0.0042 |
1.1188 |
| 2026-06-11 13:05:36 |
QQQ11Jun26P716.00 |
0.1600 |
39 |
0.2200 |
48 |
0.6800 |
0.1700 |
27,479 |
0 | 16.5800 |
21.0000 |
0.1700 |
4.00% |
-0.2202 |
0.1972 |
-0.2188 |
0.1112 |
-0.0043 |
1.1191 |
| 2026-06-11 13:05:32 |
QQQ11Jun26P716.00 |
0.1600 |
35 |
0.2100 |
26 |
0.6800 |
0.1700 |
27,479 |
0 | 16.5800 |
21.0000 |
0.1700 |
4.04% |
-0.2143 |
0.1925 |
-0.2173 |
0.1095 |
-0.0042 |
1.1191 |
| 2026-06-11 13:05:29 |
QQQ11Jun26P716.00 |
0.1700 |
1 |
0.2200 |
56 |
0.6800 |
0.1700 |
27,479 |
200 | 16.5800 |
21.0000 |
0.1700 |
4.12% |
-0.2198 |
0.1915 |
-0.2250 |
0.1111 |
-0.0043 |
1.1191 |
| 2026-06-11 13:05:25 |
QQQ11Jun26P716.00 |
0.1800 |
28 |
0.2400 |
54 |
0.6800 |
0.2300 |
27,279 |
0 | 16.5800 |
21.0000 |
0.1900 |
4.03% |
-0.2366 |
0.2041 |
-0.2292 |
0.1158 |
-0.0047 |
1.1261 |
| 2026-06-11 13:05:21 |
QQQ11Jun26P716.00 |
0.2100 |
27 |
0.2800 |
52 |
0.6800 |
0.2300 |
27,279 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.95% |
-0.2698 |
0.2231 |
-0.2404 |
0.1240 |
-0.0053 |
1.1261 |
| 2026-06-11 13:05:17 |
QQQ11Jun26P716.00 |
0.1900 |
31 |
0.2600 |
51 |
0.6800 |
0.2300 |
27,279 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.53% |
-0.2756 |
0.2525 |
-0.2164 |
0.1253 |
-0.0054 |
1.1261 |
| 2026-06-11 13:05:13 |
QQQ11Jun26P716.00 |
0.1900 |
35 |
0.2600 |
51 |
0.6800 |
0.2300 |
27,279 |
9 | 16.5800 |
21.0000 |
0.1900 |
3.79% |
-0.2612 |
0.2289 |
-0.2266 |
0.1220 |
-0.0051 |
1.1261 |
| 2026-06-11 13:05:09 |
QQQ11Jun26P716.00 |
0.1900 |
52 |
0.2600 |
45 |
0.6800 |
0.1900 |
27,270 |
1 | 16.5800 |
21.0000 |
0.1900 |
3.94% |
-0.2539 |
0.2167 |
-0.2325 |
0.1202 |
-0.0050 |
1.1264 |
| 2026-06-11 13:05:05 |
QQQ11Jun26P716.00 |
0.2000 |
5 |
0.2600 |
45 |
0.6800 |
0.2000 |
27,269 |
10 | 16.5800 |
21.0000 |
0.1900 |
4.16% |
-0.2477 |
0.2026 |
-0.2426 |
0.1187 |
-0.0049 |
1.1264 |
| 2026-06-11 13:05:00 |
QQQ11Jun26P716.00 |
0.2800 |
52 |
0.3600 |
20 |
0.6800 |
0.3200 |
27,259 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.77% |
-0.3400 |
0.2591 |
-0.2534 |
0.1374 |
-0.0067 |
1.1267 |
| 2026-06-11 13:04:56 |
QQQ11Jun26P716.00 |
0.2900 |
46 |
0.3800 |
33 |
0.6800 |
0.3200 |
27,259 |
10 | 16.5800 |
21.0000 |
0.1900 |
3.73% |
-0.3540 |
0.2661 |
-0.2540 |
0.1395 |
-0.0070 |
1.1267 |
| 2026-06-11 13:04:52 |
QQQ11Jun26P716.00 |
0.2600 |
45 |
0.3200 |
46 |
0.6800 |
0.2600 |
27,249 |
2 | 16.5800 |
21.0000 |
0.1900 |
3.60% |
-0.3276 |
0.2673 |
-0.2383 |
0.1354 |
-0.0064 |
1.1270 |
| 2026-06-11 13:04:48 |
QQQ11Jun26P716.00 |
0.2800 |
20 |
0.3200 |
10 |
0.6800 |
0.3100 |
27,247 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.70% |
-0.3292 |
0.2608 |
-0.2454 |
0.1357 |
-0.0065 |
1.1271 |
| 2026-06-11 13:04:44 |
QQQ11Jun26P716.00 |
0.2800 |
25 |
0.3600 |
49 |
0.6800 |
0.3100 |
27,247 |
5 | 16.5800 |
21.0000 |
0.1900 |
3.77% |
-0.3400 |
0.2591 |
-0.2534 |
0.1374 |
-0.0067 |
1.1271 |
| 2026-06-11 13:04:40 |
QQQ11Jun26P716.00 |
0.2900 |
50 |
0.3700 |
52 |
0.6800 |
0.3100 |
27,242 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.83% |
-0.3436 |
0.2561 |
-0.2585 |
0.1380 |
-0.0068 |
1.1272 |
| 2026-06-11 13:04:36 |
QQQ11Jun26P716.00 |
0.3100 |
45 |
0.3700 |
56 |
0.6800 |
0.3100 |
27,242 |
10 | 16.5800 |
21.0000 |
0.1900 |
3.84% |
-0.3504 |
0.2573 |
-0.2609 |
0.1390 |
-0.0069 |
1.1272 |
| 2026-06-11 13:04:32 |
QQQ11Jun26P716.00 |
0.3200 |
18 |
0.3900 |
28 |
0.6800 |
0.3300 |
27,232 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.96% |
-0.3534 |
0.2503 |
-0.2700 |
0.1394 |
-0.0069 |
1.1275 |
| 2026-06-11 13:04:28 |
QQQ11Jun26P716.00 |
0.3200 |
3 |
0.3900 |
48 |
0.6800 |
0.3300 |
27,232 |
5 | 16.5800 |
21.0000 |
0.1900 |
3.88% |
-0.3583 |
0.2565 |
-0.2659 |
0.1401 |
-0.0070 |
1.1275 |
| 2026-06-11 13:04:24 |
QQQ11Jun26P716.00 |
0.3100 |
49 |
0.3600 |
35 |
0.6800 |
0.3600 |
27,227 |
1 | 16.5800 |
21.0000 |
0.1900 |
3.60% |
-0.3630 |
0.2780 |
-0.2471 |
0.1407 |
-0.0071 |
1.1277 |
| 2026-06-11 13:04:20 |
QQQ11Jun26P716.00 |
0.3700 |
359 |
0.3800 |
3 |
0.6800 |
0.3700 |
27,226 |
500 | 16.5800 |
21.0000 |
0.1900 |
3.97% |
-0.3665 |
0.2526 |
-0.2743 |
0.1412 |
-0.0072 |
1.1277 |
| 2026-06-11 13:04:17 |
QQQ11Jun26P716.00 |
0.3400 |
26 |
0.4000 |
55 |
0.6800 |
0.4000 |
26,726 |
2 | 16.5800 |
21.0000 |
0.1900 |
3.87% |
-0.3696 |
0.2599 |
-0.2679 |
0.1415 |
-0.0073 |
1.1419 |
| 2026-06-11 13:04:13 |
QQQ11Jun26P716.00 |
0.3600 |
55 |
0.4000 |
1 |
0.6800 |
0.3300 |
26,724 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.72% |
-0.3876 |
0.2747 |
-0.2605 |
0.1436 |
-0.0076 |
1.1420 |
| 2026-06-11 13:04:09 |
QQQ11Jun26P716.00 |
0.3600 |
46 |
0.4300 |
20 |
0.6800 |
0.3300 |
26,724 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.75% |
-0.3954 |
0.2736 |
-0.2644 |
0.1444 |
-0.0078 |
1.1420 |
| 2026-06-11 13:04:05 |
QQQ11Jun26P716.00 |
0.3600 |
56 |
0.4300 |
1 |
0.6800 |
0.3300 |
26,724 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.62% |
-0.4059 |
0.2859 |
-0.2562 |
0.1454 |
-0.0080 |
1.1420 |
| 2026-06-11 13:04:01 |
QQQ11Jun26P716.00 |
0.3600 |
55 |
0.4300 |
24 |
0.6800 |
0.3300 |
26,724 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.69% |
-0.4006 |
0.2796 |
-0.2604 |
0.1449 |
-0.0079 |
1.1420 |
| 2026-06-11 13:03:57 |
QQQ11Jun26P716.00 |
0.3400 |
59 |
0.4300 |
23 |
0.6800 |
0.3300 |
26,724 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.59% |
-0.4008 |
0.2872 |
-0.2534 |
0.1449 |
-0.0079 |
1.1420 |
| 2026-06-11 13:03:53 |
QQQ11Jun26P716.00 |
0.3300 |
52 |
0.4100 |
47 |
0.6800 |
0.3300 |
26,724 |
2 | 16.5800 |
21.0000 |
0.1900 |
3.63% |
-0.3865 |
0.2808 |
-0.2543 |
0.1435 |
-0.0076 |
1.1420 |
| 2026-06-11 13:03:49 |
QQQ11Jun26P716.00 |
0.3300 |
53 |
0.4100 |
69 |
0.6800 |
0.3600 |
26,722 |
16 | 16.5800 |
21.0000 |
0.1900 |
3.83% |
-0.3723 |
0.2631 |
-0.2657 |
0.1419 |
-0.0073 |
1.1420 |
| 2026-06-11 13:03:45 |
QQQ11Jun26P716.00 |
0.3600 |
15 |
0.4200 |
55 |
0.6800 |
0.4200 |
26,706 |
2 | 16.5800 |
21.0000 |
0.1900 |
3.92% |
-0.3802 |
0.2590 |
-0.2736 |
0.1428 |
-0.0075 |
1.1425 |
| 2026-06-11 13:03:41 |
QQQ11Jun26P716.00 |
0.3700 |
22 |
0.4300 |
57 |
0.6800 |
0.3600 |
26,704 |
19 | 16.5800 |
21.0000 |
0.1900 |
3.59% |
-0.4110 |
0.2888 |
-0.2550 |
0.1458 |
-0.0081 |
1.1425 |
| 2026-06-11 13:03:37 |
QQQ11Jun26P716.00 |
0.3300 |
77 |
0.4100 |
50 |
0.6800 |
0.4000 |
26,685 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.50% |
-0.3969 |
0.2939 |
-0.2462 |
0.1446 |
-0.0078 |
1.1431 |
| 2026-06-11 13:03:32 |
QQQ11Jun26P716.00 |
0.3300 |
20 |
0.4000 |
59 |
0.6800 |
0.4000 |
26,685 |
1 | 16.5800 |
21.0000 |
0.1900 |
3.84% |
-0.3685 |
0.2620 |
-0.2652 |
0.1414 |
-0.0072 |
1.1431 |
| 2026-06-11 13:03:28 |
QQQ11Jun26P716.00 |
0.3400 |
53 |
0.4300 |
47 |
0.6800 |
0.3800 |
26,684 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.81% |
-0.3847 |
0.2678 |
-0.2663 |
0.1433 |
-0.0076 |
1.1431 |
| 2026-06-11 13:03:23 |
QQQ11Jun26P716.00 |
0.3600 |
36 |
0.4400 |
56 |
0.6800 |
0.3800 |
26,684 |
15 | 16.5800 |
21.0000 |
0.1900 |
3.91% |
-0.3877 |
0.2612 |
-0.2744 |
0.1436 |
-0.0076 |
1.1431 |
| 2026-06-11 13:03:19 |
QQQ11Jun26P716.00 |
0.3400 |
57 |
0.4200 |
45 |
0.6800 |
0.3900 |
26,669 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.76% |
-0.3847 |
0.2712 |
-0.2628 |
0.1433 |
-0.0076 |
1.1435 |
| 2026-06-11 13:03:14 |
QQQ11Jun26P716.00 |
0.3500 |
61 |
0.4200 |
143 |
0.6800 |
0.3900 |
26,669 |
255 | 16.5800 |
21.0000 |
0.1900 |
3.81% |
-0.3847 |
0.2678 |
-0.2663 |
0.1433 |
-0.0076 |
1.1435 |
| 2026-06-11 13:03:09 |
QQQ11Jun26P716.00 |
0.3200 |
57 |
0.4000 |
53 |
0.6800 |
0.3400 |
26,414 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.71% |
-0.3737 |
0.2722 |
-0.2573 |
0.1420 |
-0.0073 |
1.1505 |
| 2026-06-11 13:03:03 |
QQQ11Jun26P716.00 |
0.3000 |
21 |
0.3700 |
58 |
0.6800 |
0.3400 |
26,414 |
1 | 16.5800 |
21.0000 |
0.1900 |
3.97% |
-0.3388 |
0.2460 |
-0.2665 |
0.1372 |
-0.0067 |
1.1505 |
| 2026-06-11 13:02:59 |
QQQ11Jun26P716.00 |
0.2900 |
52 |
0.4000 |
52 |
0.6800 |
0.2900 |
26,413 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.80% |
-0.3567 |
0.2618 |
-0.2596 |
0.1399 |
-0.0070 |
1.1505 |
| 2026-06-11 13:02:55 |
QQQ11Jun26P716.00 |
0.2900 |
20 |
0.3600 |
68 |
0.6800 |
0.2900 |
26,413 |
35 | 16.5800 |
21.0000 |
0.1900 |
3.94% |
-0.3330 |
0.2457 |
-0.2632 |
0.1363 |
-0.0065 |
1.1505 |
| 2026-06-11 13:02:51 |
QQQ11Jun26P716.00 |
0.3000 |
505 |
0.3700 |
46 |
0.6800 |
0.3000 |
26,378 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.82% |
-0.3482 |
0.2583 |
-0.2587 |
0.1387 |
-0.0068 |
1.1517 |
| 2026-06-11 13:02:47 |
QQQ11Jun26P716.00 |
0.3000 |
505 |
0.3700 |
36 |
0.6800 |
0.3000 |
26,378 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.78% |
-0.3507 |
0.2616 |
-0.2567 |
0.1390 |
-0.0069 |
1.1517 |
| 2026-06-11 13:02:43 |
QQQ11Jun26P716.00 |
0.3000 |
505 |
0.3700 |
57 |
0.6800 |
0.3000 |
26,378 |
5 | 16.5800 |
21.0000 |
0.1900 |
3.83% |
-0.3474 |
0.2572 |
-0.2594 |
0.1385 |
-0.0068 |
1.1517 |
| 2026-06-11 13:02:39 |
QQQ11Jun26P716.00 |
0.2800 |
59 |
0.3600 |
59 |
0.6800 |
0.3000 |
26,373 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.62% |
-0.3500 |
0.2728 |
-0.2456 |
0.1389 |
-0.0069 |
1.1518 |
| 2026-06-11 13:02:35 |
QQQ11Jun26P716.00 |
0.2800 |
59 |
0.3600 |
59 |
0.6800 |
0.3000 |
26,373 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.71% |
-0.3440 |
0.2647 |
-0.2502 |
0.1380 |
-0.0068 |
1.1518 |
| 2026-06-11 13:02:31 |
QQQ11Jun26P716.00 |
0.2700 |
52 |
0.3000 |
10 |
0.6800 |
0.3000 |
26,373 |
10 | 16.5800 |
21.0000 |
0.1900 |
3.62% |
-0.3218 |
0.2640 |
-0.2379 |
0.1344 |
-0.0063 |
1.1518 |
| 2026-06-11 13:02:27 |
QQQ11Jun26P716.00 |
0.2600 |
54 |
0.3400 |
51 |
0.6800 |
0.2700 |
26,363 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.59% |
-0.3364 |
0.2712 |
-0.2399 |
0.1369 |
-0.0066 |
1.1521 |
| 2026-06-11 13:02:23 |
QQQ11Jun26P716.00 |
0.2400 |
509 |
0.3000 |
56 |
0.6800 |
0.2700 |
26,363 |
0 | 16.5800 |
21.0000 |
0.1900 |
3.79% |
-0.2992 |
0.2443 |
-0.2418 |
0.1303 |
-0.0059 |
1.1521 |
| 2026-06-11 13:02:19 |
QQQ11Jun26P716.00 |
0.2400 |
504 |
0.3200 |
56 |
0.6800 |
0.2700 |
26,363 |
31 | 16.5800 |
21.0000 |
0.1900 |
3.75% |
-0.3097 |
0.2507 |
-0.2428 |
0.1323 |
-0.0061 |
1.1521 |
| 2026-06-11 13:02:15 |
QQQ11Jun26P716.00 |
0.2300 |
37 |
0.3000 |
52 |
0.6800 |
0.2900 |
26,332 |
0 | 16.5800 |
21.0000 |
0.2200 |
3.83% |
-0.2928 |
0.2393 |
-0.2421 |
0.1290 |
-0.0058 |
1.1532 |
| 2026-06-11 13:02:10 |
QQQ11Jun26P716.00 |
0.2400 |
5 |
0.3100 |
45 |
0.6800 |
0.2900 |
26,332 |
98 | 16.5800 |
21.0000 |
0.2200 |
3.91% |
-0.2965 |
0.2359 |
-0.2485 |
0.1297 |
-0.0058 |
1.1532 |
| 2026-06-11 13:02:06 |
QQQ11Jun26P716.00 |
0.3100 |
17 |
0.3800 |
172 |
0.6800 |
0.3400 |
26,234 |
14 | 16.5800 |
21.0000 |
0.2200 |
3.84% |
-0.3541 |
0.2585 |
-0.2617 |
0.1395 |
-0.0070 |
1.1565 |
| 2026-06-11 13:02:02 |
QQQ11Jun26P716.00 |
0.3600 |
48 |
0.4700 |
47 |
0.6800 |
0.4400 |
26,220 |
14 | 16.5800 |
21.0000 |
0.2200 |
4.03% |
-0.3896 |
0.2539 |
-0.2832 |
0.1438 |
-0.0077 |
1.1569 |
| 2026-06-11 13:01:58 |
QQQ11Jun26P716.00 |
0.2600 |
48 |
0.3400 |
46 |
0.6800 |
0.2600 |
26,206 |
1 | 16.5800 |
21.0000 |
0.2200 |
2.68% |
-0.4124 |
0.3873 |
-0.1887 |
0.1459 |
-0.0081 |
1.1573 |
| 2026-06-11 13:01:55 |
QQQ11Jun26P716.00 |
0.2600 |
32 |
0.3400 |
46 |
0.6800 |
0.4100 |
26,205 |
0 | 16.5800 |
21.0000 |
0.2200 |
3.60% |
-0.3356 |
0.2700 |
-0.2405 |
0.1367 |
-0.0066 |
1.1573 |
| 2026-06-11 13:01:50 |
QQQ11Jun26P716.00 |
0.4000 |
49 |
0.4700 |
55 |
0.6800 |
0.4100 |
26,205 |
0 | 16.5800 |
21.0000 |
0.2200 |
3.73% |
-0.4240 |
0.2799 |
-0.2669 |
0.1468 |
-0.0083 |
1.1573 |
| 2026-06-11 13:01:46 |
QQQ11Jun26P716.00 |
0.4100 |
50 |
0.4600 |
21 |
0.6800 |
0.4100 |
26,205 |
16 | 16.5800 |
21.0000 |
0.2200 |
3.60% |
-0.4344 |
0.2915 |
-0.2584 |
0.1475 |
-0.0085 |
1.1573 |
| 2026-06-11 13:01:42 |
QQQ11Jun26P716.00 |
0.4100 |
49 |
0.4800 |
50 |
0.6800 |
0.4800 |
26,189 |
0 | 16.5800 |
21.0000 |
0.2200 |
3.79% |
-0.4264 |
0.2763 |
-0.2711 |
0.1470 |
-0.0084 |
1.1578 |
| 2026-06-11 13:01:38 |
QQQ11Jun26P716.00 |
0.4100 |
54 |
0.4800 |
61 |
0.6800 |
0.4800 |
26,189 |
7 | 16.5800 |
21.0000 |
0.2200 |
3.63% |
-0.4392 |
0.2901 |
-0.2605 |
0.1478 |
-0.0086 |
1.1578 |
| 2026-06-11 13:01:34 |
QQQ11Jun26P716.00 |
0.4500 |
132 |
0.5000 |
54 |
0.6800 |
0.4500 |
26,182 |
— | 16.5800 |
21.0000 |
0.2200 |
3.75% |
-0.4482 |
0.2812 |
-0.2707 |
0.1483 |
-0.0088 |
1.1580 |